Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2015 | INR | 3,470.95 | 3,483.1 | 3,430.8 | 3,441.3 | 3,441.3 | -15.35 (-0.44%) | 702 |
5 Jun 2015 | INR | 3,464.6 | 3,516.45 | 3,400 | 3,456.65 | 3,456.65 | -38.6 (-1.10%) | 1,867 |
4 Jun 2015 | INR | 3,523.2 | 3,527 | 3,463.6 | 3,495.25 | 3,495.25 | -18.1 (-0.52%) | 2,482 |
3 Jun 2015 | INR | 3,534.9 | 3,541 | 3,479 | 3,513.35 | 3,513.35 | -26.3 (-0.74%) | 3,747 |
2 Jun 2015 | INR | 3,575.7 | 3,605 | 3,532 | 3,539.65 | 3,539.65 | -32.75 (-0.92%) | 1,379 |
1 Jun 2015 | INR | 3,620.15 | 3,624.4 | 3,552.5 | 3,572.4 | 3,572.4 | -46.95 (-1.30%) | 711 |
29 May 2015 | INR | 3,620.1 | 3,641 | 3,590.6 | 3,619.35 | 3,619.35 | +1.25 (+0.03%) | 1,993 |
28 May 2015 | INR | 3,587 | 3,675 | 3,543 | 3,618.1 | 3,618.1 | +34.5 (+0.96%) | 2,905 |
27 May 2015 | INR | 3,572.85 | 3,601 | 3,511.05 | 3,583.6 | 3,583.6 | +2.3 (+0.06%) | 2,670 |
26 May 2015 | INR | 3,593.15 | 3,610 | 3,558.1 | 3,581.3 | 3,581.3 | +0.25 (+0.01%) | 1,071 |
25 May 2015 | INR | 3,625 | 3,644 | 3,572.45 | 3,581.05 | 3,581.05 | -46.4 (-1.28%) | 1,866 |
22 May 2015 | INR | 3,582.8 | 3,645.9 | 3,582 | 3,627.45 | 3,627.45 | +47.45 (+1.33%) | 2,918 |
21 May 2015 | INR | 3,588.95 | 3,590 | 3,547 | 3,580 | 3,580 | +11.15 (+0.31%) | 212,373 |
20 May 2015 | INR | 3,470 | 3,588 | 3,470 | 3,568.85 | 3,568.85 | +60.25 (+1.72%) | 7,071 |
19 May 2015 | INR | 3,480.25 | 3,550 | 3,441.7 | 3,508.6 | 3,508.6 | +23.85 (+0.68%) | 374,994 |
18 May 2015 | INR | 3,536 | 3,546.3 | 3,418.3 | 3,484.75 | 3,484.75 | -4.65 (-0.13%) | 41,047 |
15 May 2015 | INR | 3,519 | 3,524 | 3,479.65 | 3,489.4 | 3,489.4 | -25.15 (-0.72%) | 1,786 |
14 May 2015 | INR | 3,490.55 | 3,525 | 3,484.85 | 3,514.55 | 3,514.55 | +29.55 (+0.85%) | 4,389 |
13 May 2015 | INR | 3,479.95 | 3,565 | 3,446.55 | 3,485 | 3,485 | +12.7 (+0.37%) | 6,948 |
12 May 2015 | INR | 3,410 | 3,508.9 | 3,391.9 | 3,472.3 | 3,472.3 | +61.2 (+1.79%) | 395,698 |
11 May 2015 | INR | 3,394.9 | 3,425 | 3,377.5 | 3,411.1 | 3,411.1 | +26.7 (+0.79%) | 6,226 |
8 May 2015 | INR | 3,420 | 3,420 | 3,348 | 3,384.4 | 3,384.4 | +3.55 (+0.11%) | 12,906 |
7 May 2015 | INR | 3,350 | 3,435 | 3,340 | 3,380.85 | 3,380.85 | +21.65 (+0.64%) | 10,545 |
6 May 2015 | INR | 3,365 | 3,385 | 3,280 | 3,359.2 | 3,359.2 | -23.95 (-0.71%) | 4,739 |
5 May 2015 | INR | 3,348.65 | 3,394.05 | 3,347.25 | 3,383.15 | 3,383.15 | +27.5 (+0.82%) | 1,999 |
4 May 2015 | INR | 3,334.85 | 3,362.85 | 3,260 | 3,355.65 | 3,355.65 | +22.85 (+0.69%) | 1,863 |
30 Apr 2015 | INR | 3,323.9 | 3,370 | 3,264 | 3,332.8 | 3,332.8 | +11.4 (+0.34%) | 1,758 |
29 Apr 2015 | INR | 3,196.7 | 3,358 | 3,186.8 | 3,321.4 | 3,321.4 | +131.75 (+4.13%) | 12,389 |
28 Apr 2015 | INR | 3,172.35 | 3,210.95 | 3,139.2 | 3,189.65 | 3,189.65 | +17.95 (+0.57%) | 3,225 |
27 Apr 2015 | INR | 3,266.55 | 3,270 | 3,150 | 3,171.7 | 3,171.7 | -82.1 (-2.52%) | 1,949 |