Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2015 | INR | 1,395.05 | 1,419.95 | 1,380 | 1,402.7 | 1,402.7 | -8.65 (-0.61%) | 311 |
20 Jan 2015 | INR | 1,420 | 1,439.15 | 1,405 | 1,411.35 | 1,411.35 | -29.7 (-2.06%) | 125 |
19 Jan 2015 | INR | 1,440.3 | 1,454.5 | 1,440.3 | 1,441.05 | 1,441.05 | -5.05 (-0.35%) | 98 |
16 Jan 2015 | INR | 1,474 | 1,480 | 1,430 | 1,446.1 | 1,446.1 | +4.1 (+0.28%) | 527 |
15 Jan 2015 | INR | 1,450 | 1,472.7 | 1,440 | 1,442 | 1,442 | +2 (+0.14%) | 154 |
14 Jan 2015 | INR | 1,505.7 | 1,505.7 | 1,440 | 1,440 | 1,440 | -4.05 (-0.28%) | 10 |
13 Jan 2015 | INR | 1,440 | 1,535 | 1,437 | 1,444.05 | 1,444.05 | +29.55 (+2.09%) | 818 |
12 Jan 2015 | INR | 1,386 | 1,450 | 1,372.1 | 1,414.5 | 1,414.5 | +28.5 (+2.06%) | 739 |
9 Jan 2015 | INR | 1,356 | 1,386 | 1,356 | 1,386 | 1,386 | +11.1 (+0.81%) | 9 |
8 Jan 2015 | INR | 1,399.9 | 1,399.9 | 1,340 | 1,374.9 | 1,374.9 | +60.4 (+4.59%) | 177 |
7 Jan 2015 | INR | 1,350 | 1,365 | 1,299 | 1,314.5 | 1,314.5 | -54.2 (-3.96%) | 337 |
6 Jan 2015 | INR | 1,411 | 1,430.8 | 1,362.25 | 1,368.7 | 1,368.7 | -92.3 (-6.32%) | 652 |
5 Jan 2015 | INR | 1,460 | 1,480 | 1,450 | 1,461 | 1,461 | +8 (+0.55%) | 133 |
2 Jan 2015 | INR | 1,525 | 1,525 | 1,450 | 1,453 | 1,453 | -33.85 (-2.28%) | 1,262 |
1 Jan 2015 | INR | 1,455 | 1,500 | 1,439 | 1,486.85 | 1,486.85 | +51.65 (+3.60%) | 767 |
31 Dec 2014 | INR | 1,395 | 1,456.85 | 1,353 | 1,435.2 | 1,435.2 | +84.55 (+6.26%) | 545 |
30 Dec 2014 | INR | 1,409.8 | 1,409.8 | 1,338.35 | 1,350.65 | 1,350.65 | -15.55 (-1.14%) | 57 |
29 Dec 2014 | INR | 1,399.95 | 1,410.4 | 1,350 | 1,366.2 | 1,366.2 | -29.5 (-2.11%) | 484 |
26 Dec 2014 | INR | 1,390 | 1,400 | 1,390 | 1,395.7 | 1,395.7 | -16.3 (-1.15%) | 35 |
24 Dec 2014 | INR | 1,390 | 1,469 | 1,362.1 | 1,412 | 1,412 | +32.6 (+2.36%) | 571 |
23 Dec 2014 | INR | 1,430 | 1,474.05 | 1,367.1 | 1,379.4 | 1,379.4 | -53 (-3.70%) | 1,587 |
22 Dec 2014 | INR | 1,310.1 | 1,495 | 1,310.1 | 1,432.4 | 1,432.4 | +85.85 (+6.38%) | 1,893 |
19 Dec 2014 | INR | 1,349 | 1,393 | 1,332 | 1,346.55 | 1,346.55 | +46.35 (+3.56%) | 499 |
18 Dec 2014 | INR | 1,290.1 | 1,320 | 1,266.05 | 1,300.2 | 1,300.2 | +27 (+2.12%) | 480 |
17 Dec 2014 | INR | 1,260.15 | 1,300 | 1,251 | 1,273.2 | 1,273.2 | -35.05 (-2.68%) | 614 |
16 Dec 2014 | INR | 1,400.9 | 1,400.9 | 1,290 | 1,308.25 | 1,308.25 | -75.95 (-5.49%) | 704 |
15 Dec 2014 | INR | 1,425 | 1,544 | 1,335 | 1,384.2 | 1,384.2 | +3.5 (+0.25%) | 1,181 |
12 Dec 2014 | INR | 1,448 | 1,450 | 1,375 | 1,380.7 | 1,380.7 | -84.05 (-5.74%) | 347 |
11 Dec 2014 | INR | 1,452 | 1,480 | 1,425 | 1,464.75 | 1,464.75 | -36.55 (-2.43%) | 497 |
10 Dec 2014 | INR | 1,560 | 1,567.15 | 1,470 | 1,501.3 | 1,501.3 | -32.65 (-2.13%) | 940 |