Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2015 | INR | 38.75 | 41.2 | 38.6 | 39.85 | 39.85 | +1.2 (+3.10%) | 292,585 |
9 Jun 2015 | INR | 38.3 | 39.5 | 38.3 | 38.65 | 38.65 | -0.35 (-0.90%) | 106,449 |
8 Jun 2015 | INR | 40.55 | 40.95 | 38.7 | 39 | 39 | -1.55 (-3.82%) | 94,464 |
5 Jun 2015 | INR | 40.3 | 41.5 | 39.9 | 40.55 | 40.55 | +0.55 (+1.38%) | 581,512 |
4 Jun 2015 | INR | 38.5 | 40.6 | 37.5 | 40 | 40 | +2.15 (+5.68%) | 271,751 |
3 Jun 2015 | INR | 38.5 | 39 | 36.05 | 37.85 | 37.85 | -1.25 (-3.20%) | 264,339 |
2 Jun 2015 | INR | 39.65 | 39.8 | 38.65 | 39.1 | 39.1 | -0.8 (-2.01%) | 115,687 |
1 Jun 2015 | INR | 40.1 | 40.5 | 39.45 | 39.9 | 39.9 | -0.2 (-0.50%) | 202,033 |
29 May 2015 | INR | 39.4 | 41.65 | 38.75 | 40.1 | 40.1 | +1.1 (+2.82%) | 433,450 |
28 May 2015 | INR | 38.8 | 39.9 | 38.25 | 39 | 39 | +0.2 (+0.52%) | 94,056 |
27 May 2015 | INR | 39.5 | 39.7 | 38.4 | 38.8 | 38.8 | -0.7 (-1.77%) | 70,661 |
26 May 2015 | INR | 40 | 40.4 | 39.15 | 39.5 | 39.5 | -0.25 (-0.63%) | 120,065 |
25 May 2015 | INR | 38.15 | 40.2 | 37.7 | 39.75 | 39.75 | +0.9 (+2.32%) | 206,345 |
22 May 2015 | INR | 39.9 | 40.5 | 38.6 | 38.85 | 38.85 | -1.05 (-2.63%) | 149,824 |
21 May 2015 | INR | 40.75 | 41.1 | 39.35 | 39.9 | 39.9 | -0.85 (-2.09%) | 138,616 |
20 May 2015 | INR | 40.5 | 43.3 | 40.05 | 40.75 | 40.75 | +0.65 (+1.62%) | 1,249,128 |
19 May 2015 | INR | 37.7 | 40.7 | 37.7 | 40.1 | 40.1 | +2.45 (+6.51%) | 329,501 |
18 May 2015 | INR | 37.2 | 37.8 | 37.2 | 37.65 | 37.65 | +0.7 (+1.89%) | 77,158 |
15 May 2015 | INR | 37.8 | 38.35 | 36.8 | 36.95 | 36.95 | -0.85 (-2.25%) | 180,878 |
14 May 2015 | INR | 37.15 | 38 | 36.8 | 37.8 | 37.8 | +0.45 (+1.20%) | 77,459 |
13 May 2015 | INR | 37.5 | 37.9 | 36.8 | 37.35 | 37.35 | +0.35 (+0.95%) | 74,665 |
12 May 2015 | INR | 38.8 | 38.8 | 36.9 | 37 | 37 | -1.25 (-3.27%) | 90,224 |
11 May 2015 | INR | 37.3 | 38.85 | 37.3 | 38.25 | 38.25 | +0.95 (+2.55%) | 74,079 |
8 May 2015 | INR | 38.4 | 38.4 | 36.35 | 37.3 | 37.3 | +0.6 (+1.63%) | 81,487 |
7 May 2015 | INR | 37.85 | 37.95 | 36.3 | 36.7 | 36.7 | -1.25 (-3.29%) | 166,050 |
6 May 2015 | INR | 39 | 39 | 37.6 | 37.95 | 37.95 | -1.15 (-2.94%) | 145,910 |
5 May 2015 | INR | 39 | 39.9 | 38.75 | 39.1 | 39.1 | +0.25 (+0.64%) | 140,349 |
4 May 2015 | INR | 38.25 | 39.6 | 38.25 | 38.85 | 38.85 | +0.15 (+0.39%) | 150,966 |
30 Apr 2015 | INR | 39.4 | 39.8 | 38 | 38.7 | 38.7 | -0.7 (-1.78%) | 188,645 |
29 Apr 2015 | INR | 37.8 | 40 | 37.05 | 39.4 | 39.4 | +1.6 (+4.23%) | 248,736 |