Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2015 | INR | 1,106.5 | 1,147.2 | 1,101.45 | 1,128.3 | 1,128.3 | +27.2 (+2.47%) | 183,862 |
9 Mar 2015 | INR | 1,081.5 | 1,114.8 | 1,079.35 | 1,101.1 | 1,101.1 | +9.15 (+0.84%) | 133,991 |
5 Mar 2015 | INR | 1,074.95 | 1,097.95 | 1,056.55 | 1,091.95 | 1,091.95 | +21.25 (+1.98%) | 144,777 |
4 Mar 2015 | INR | 1,106.7 | 1,119.85 | 1,060 | 1,070.7 | 1,070.7 | -26.9 (-2.45%) | 173,677 |
3 Mar 2015 | INR | 1,097.25 | 1,112.95 | 1,087.25 | 1,097.6 | 1,097.6 | +7.15 (+0.66%) | 118,357 |
2 Mar 2015 | INR | 1,088.2 | 1,103 | 1,055.95 | 1,090.45 | 1,090.45 | +57.15 (+5.53%) | 154,387 |
27 Feb 2015 | INR | 1,033.2 | 1,042.6 | 1,023 | 1,033.3 | 1,033.3 | +8.25 (+0.80%) | 125,207 |
26 Feb 2015 | INR | 1,010.2 | 1,035 | 981 | 1,025.05 | 1,025.05 | +10.9 (+1.07%) | 200,771 |
25 Feb 2015 | INR | 1,045 | 1,048 | 1,007.5 | 1,014.15 | 1,014.15 | -23.6 (-2.27%) | 87,095 |
24 Feb 2015 | INR | 1,040 | 1,054 | 1,019.2 | 1,037.75 | 1,037.75 | -2.6 (-0.25%) | 90,953 |
23 Feb 2015 | INR | 1,066 | 1,066 | 1,034.3 | 1,040.35 | 1,040.35 | -17.55 (-1.66%) | 130,840 |
20 Feb 2015 | INR | 1,053 | 1,080 | 1,049 | 1,057.9 | 1,057.9 | +19.85 (+1.91%) | 128,990 |
19 Feb 2015 | INR | 1,078.7 | 1,099.4 | 1,018.2 | 1,038.05 | 1,038.05 | -49.8 (-4.58%) | 192,692 |
18 Feb 2015 | INR | 1,111.55 | 1,113 | 1,081.5 | 1,087.85 | 1,087.85 | -14.85 (-1.35%) | 80,142 |
16 Feb 2015 | INR | 1,118.4 | 1,140.95 | 1,098.4 | 1,102.7 | 1,102.7 | -15.7 (-1.40%) | 81,238 |
13 Feb 2015 | INR | 1,130 | 1,135 | 1,101 | 1,118.4 | 1,118.4 | -4.25 (-0.38%) | 115,944 |
12 Feb 2015 | INR | 1,116 | 1,135 | 1,082 | 1,122.65 | 1,122.65 | +16.45 (+1.49%) | 152,426 |
11 Feb 2015 | INR | 1,040 | 1,119.8 | 1,040 | 1,106.2 | 1,106.2 | +72.85 (+7.05%) | 266,053 |
10 Feb 2015 | INR | 1,030 | 1,078.1 | 1,006.05 | 1,033.35 | 1,033.35 | -13.2 (-1.26%) | 173,407 |
9 Feb 2015 | INR | 1,097 | 1,097 | 1,031 | 1,046.55 | 1,046.55 | -62.65 (-5.65%) | 106,982 |
6 Feb 2015 | INR | 1,144 | 1,156.15 | 1,086.7 | 1,109.2 | 1,109.2 | -40.65 (-3.54%) | 118,727 |
5 Feb 2015 | INR | 1,165 | 1,196.95 | 1,140.05 | 1,149.85 | 1,149.85 | -61.5 (-5.08%) | 221,550 |
4 Feb 2015 | INR | 1,229 | 1,238.4 | 1,198 | 1,211.35 | 1,211.35 | -15.45 (-1.26%) | 96,695 |
3 Feb 2015 | INR | 1,270 | 1,275 | 1,218 | 1,226.8 | 1,226.8 | -37.5 (-2.97%) | 64,955 |
2 Feb 2015 | INR | 1,248.1 | 1,268.8 | 1,239.65 | 1,264.3 | 1,264.3 | +16.2 (+1.30%) | 47,932 |
30 Jan 2015 | INR | 1,228 | 1,251.85 | 1,225.3 | 1,248.1 | 1,248.1 | +25.4 (+2.08%) | 53,129 |
29 Jan 2015 | INR | 1,180 | 1,228.1 | 1,179.1 | 1,222.7 | 1,222.7 | +44.25 (+3.75%) | 125,981 |
28 Jan 2015 | INR | 1,169.2 | 1,191 | 1,168.35 | 1,178.45 | 1,178.45 | +2.85 (+0.24%) | 61,414 |
27 Jan 2015 | INR | 1,176 | 1,183.1 | 1,162.9 | 1,175.6 | 1,175.6 | -1.9 (-0.16%) | 28,147 |
23 Jan 2015 | INR | 1,190 | 1,190 | 1,165 | 1,177.5 | 1,177.5 | -2.8 (-0.24%) | 37,109 |