Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2015 | INR | 39.6 | 39.6 | 38.05 | 38.65 | 38.65 | -1.15 (-2.89%) | 3,618 |
9 Jun 2015 | INR | 37.7 | 40.35 | 37.65 | 39.8 | 39.8 | +0.5 (+1.27%) | 6,805 |
8 Jun 2015 | INR | 39.85 | 39.9 | 38.55 | 39.3 | 39.3 | +0.45 (+1.16%) | 2,175 |
5 Jun 2015 | INR | 39.5 | 40.45 | 38.65 | 38.85 | 38.85 | -0.75 (-1.89%) | 1,970 |
4 Jun 2015 | INR | 40.5 | 40.9 | 39.55 | 39.6 | 39.6 | -1.15 (-2.82%) | 3,682 |
3 Jun 2015 | INR | 42.3 | 44.15 | 38 | 40.75 | 40.75 | -1.85 (-4.34%) | 11,523 |
2 Jun 2015 | INR | 43.25 | 44 | 41.45 | 42.6 | 42.6 | -1 (-2.29%) | 7,993 |
1 Jun 2015 | INR | 46.2 | 47.05 | 41.75 | 43.6 | 43.6 | -3.25 (-6.94%) | 16,068 |
29 May 2015 | INR | 46.65 | 47.9 | 46.65 | 46.85 | 46.85 | -0.4 (-0.85%) | 4,593 |
28 May 2015 | INR | 47.05 | 47.45 | 47 | 47.25 | 47.25 | 0.0 (0.0%) | 1,047 |
27 May 2015 | INR | 47.3 | 48.6 | 46.75 | 47.25 | 47.25 | -1.1 (-2.28%) | 3,143 |
26 May 2015 | INR | 47.3 | 49.15 | 47.3 | 48.35 | 48.35 | -0.4 (-0.82%) | 12,872 |
25 May 2015 | INR | 48.4 | 49.4 | 48.15 | 48.75 | 48.75 | -0.65 (-1.32%) | 5,537 |
22 May 2015 | INR | 48.3 | 50 | 48.3 | 49.4 | 49.4 | +0.2 (+0.41%) | 9,300 |
21 May 2015 | INR | 47.9 | 49.95 | 47 | 49.2 | 49.2 | +1 (+2.07%) | 13,542 |
20 May 2015 | INR | 48.85 | 50.25 | 47.55 | 48.2 | 48.2 | -1.55 (-3.12%) | 8,363 |
19 May 2015 | INR | 48.5 | 50 | 48.5 | 49.75 | 49.75 | +1.45 (+3.00%) | 14,361 |
18 May 2015 | INR | 46.2 | 48.6 | 46.2 | 48.3 | 48.3 | +1.5 (+3.21%) | 9,512 |
15 May 2015 | INR | 45.5 | 47.45 | 45.5 | 46.8 | 46.8 | +0.85 (+1.85%) | 11,626 |
14 May 2015 | INR | 46 | 47.5 | 45.4 | 45.95 | 45.95 | -0.1 (-0.22%) | 22,179 |
13 May 2015 | INR | 46.1 | 47.9 | 45.7 | 46.05 | 46.05 | +0.6 (+1.32%) | 24,950 |
12 May 2015 | INR | 47.55 | 49.15 | 45 | 45.45 | 45.45 | -4.4 (-8.83%) | 50,051 |
11 May 2015 | INR | 50.05 | 51.6 | 46.3 | 49.85 | 49.85 | -7.75 (-13.45%) | 149,879 |
8 May 2015 | INR | 57.9 | 59.6 | 56.3 | 57.6 | 57.6 | +1.25 (+2.22%) | 21,770 |
7 May 2015 | INR | 58.1 | 58.4 | 55.5 | 56.35 | 56.35 | -1.8 (-3.10%) | 24,131 |
6 May 2015 | INR | 62.85 | 62.85 | 57 | 58.15 | 58.15 | -5.1 (-8.06%) | 44,855 |
5 May 2015 | INR | 62.5 | 65.45 | 60 | 63.25 | 63.25 | +5.2 (+8.96%) | 259,480 |
4 May 2015 | INR | 51.8 | 58.3 | 49.3 | 58.05 | 58.05 | +9.45 (+19.44%) | 95,156 |
30 Apr 2015 | INR | 48.5 | 49.65 | 47 | 48.6 | 48.6 | -1 (-2.02%) | 5,606 |
29 Apr 2015 | INR | 50 | 52.45 | 49 | 49.6 | 49.6 | -1.35 (-2.65%) | 8,498 |