Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2015 | INR | 61.5 | 62.7 | 58.15 | 58.5 | 58.5 | -2.7 (-4.41%) | 2,183,300 |
8 Jun 2015 | INR | 61.45 | 62.1 | 61 | 61.2 | 61.2 | -0.55 (-0.89%) | 2,761,500 |
5 Jun 2015 | INR | 61.4 | 63 | 59.3 | 61.75 | 61.75 | -0.4 (-0.64%) | 1,882,970 |
4 Jun 2015 | INR | 62 | 62.3 | 57.65 | 62.15 | 62.15 | +1.5 (+2.47%) | 1,927,800 |
3 Jun 2015 | INR | 60.7 | 60.9 | 60.4 | 60.65 | 60.65 | -0.35 (-0.57%) | 1,645,431 |
2 Jun 2015 | INR | 61.9 | 62.3 | 59.2 | 61 | 61 | -1.3 (-2.09%) | 1,729,810 |
1 Jun 2015 | INR | 62 | 62.5 | 60.15 | 62.3 | 62.3 | -0.75 (-1.19%) | 2,317,350 |
29 May 2015 | INR | 58.05 | 63.15 | 58.05 | 63.05 | 63.05 | +2.9 (+4.82%) | 2,174,700 |
28 May 2015 | INR | 59.25 | 60.45 | 59.25 | 60.15 | 60.15 | +2.2 (+3.80%) | 2,072,053 |
27 May 2015 | INR | 53.55 | 59.1 | 53.5 | 57.95 | 57.95 | +1.65 (+2.93%) | 1,619,029 |
26 May 2015 | INR | 54 | 57.2 | 51.8 | 56.3 | 56.3 | +1.8 (+3.30%) | 2,006,713 |
25 May 2015 | INR | 52.35 | 57.35 | 52.05 | 54.5 | 54.5 | -0.25 (-0.46%) | 1,807,337 |
22 May 2015 | INR | 55.8 | 56.1 | 50.8 | 54.75 | 54.75 | +1.3 (+2.43%) | 1,371,177 |
21 May 2015 | INR | 53.85 | 54 | 53 | 53.45 | 53.45 | +1.85 (+3.59%) | 2,492,160 |
20 May 2015 | INR | 56.5 | 56.6 | 51.6 | 51.6 | 51.6 | -2.7 (-4.97%) | 534,569 |
19 May 2015 | INR | 52.25 | 55.45 | 50.5 | 54.3 | 54.3 | +1.4 (+2.65%) | 1,780,212 |
18 May 2015 | INR | 52.5 | 57.5 | 52.2 | 52.9 | 52.9 | -2 (-3.64%) | 396,004 |
15 May 2015 | INR | 57.7 | 57.85 | 54.9 | 54.9 | 54.9 | -2.85 (-4.94%) | 1,147,100 |
14 May 2015 | INR | 60.2 | 60.5 | 57.4 | 57.75 | 57.75 | -2.4 (-3.99%) | 1,338,988 |
13 May 2015 | INR | 60.3 | 60.8 | 60 | 60.15 | 60.15 | -0.1 (-0.17%) | 957,321 |
12 May 2015 | INR | 58.75 | 60.75 | 58.6 | 60.25 | 60.25 | -1.05 (-1.71%) | 823,377 |
11 May 2015 | INR | 59.8 | 62.4 | 58 | 61.3 | 61.3 | +1.5 (+2.51%) | 549,700 |
8 May 2015 | INR | 59.8 | 59.8 | 59.8 | 59.8 | 59.8 | +1.8 (+3.10%) | 262 |
7 May 2015 | INR | 58 | 58 | 58 | 58 | 58 | -2.35 (-3.89%) | 0 |
6 May 2015 | INR | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 0.0 (0.0%) | 0 |
5 May 2015 | INR | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 0.0 (0.0%) | 0 |
4 May 2015 | INR | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 0.0 (0.0%) | 0 |
30 Apr 2015 | INR | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 0.0 (0.0%) | 0 |
29 Apr 2015 | INR | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | +2.85 (+4.96%) | 0 |
28 Apr 2015 | INR | 57.5 | 57.5 | 57.5 | 57.5 | 57.5 | 0.0 (0.0%) | 5,000 |