Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2015 | INR | 1,172 | 1,191.95 | 1,165.25 | 1,180.3 | 1,180.3 | +10.2 (+0.87%) | 59,856 |
21 Jan 2015 | INR | 1,165 | 1,180 | 1,146.6 | 1,170.1 | 1,170.1 | +3.9 (+0.33%) | 61,265 |
20 Jan 2015 | INR | 1,161.1 | 1,175 | 1,159.1 | 1,166.2 | 1,166.2 | +5.75 (+0.50%) | 37,376 |
19 Jan 2015 | INR | 1,155 | 1,171.5 | 1,151.65 | 1,160.45 | 1,160.45 | +5.4 (+0.47%) | 37,866 |
16 Jan 2015 | INR | 1,122 | 1,158.85 | 1,122 | 1,155.05 | 1,155.05 | +23.05 (+2.04%) | 72,661 |
15 Jan 2015 | INR | 1,150.5 | 1,160 | 1,129 | 1,132 | 1,132 | -14.65 (-1.28%) | 73,026 |
14 Jan 2015 | INR | 1,157 | 1,163.95 | 1,137 | 1,146.65 | 1,146.65 | -3.05 (-0.27%) | 38,681 |
13 Jan 2015 | INR | 1,172.5 | 1,183.8 | 1,146.45 | 1,149.7 | 1,149.7 | -28.05 (-2.38%) | 59,702 |
12 Jan 2015 | INR | 1,172 | 1,188 | 1,167.2 | 1,177.75 | 1,177.75 | +6.6 (+0.56%) | 99,411 |
9 Jan 2015 | INR | 1,132 | 1,179.95 | 1,109.35 | 1,171.15 | 1,171.15 | +43.95 (+3.90%) | 119,112 |
8 Jan 2015 | INR | 1,110.1 | 1,130 | 1,109.5 | 1,127.2 | 1,127.2 | +21.45 (+1.94%) | 29,757 |
7 Jan 2015 | INR | 1,102.3 | 1,118.5 | 1,097.9 | 1,105.75 | 1,105.75 | +17.45 (+1.60%) | 68,950 |
6 Jan 2015 | INR | 1,125 | 1,125 | 1,078.8 | 1,088.3 | 1,088.3 | -41.7 (-3.69%) | 37,367 |
5 Jan 2015 | INR | 1,135 | 1,139 | 1,118.25 | 1,130 | 1,130 | -2 (-0.18%) | 39,740 |
2 Jan 2015 | INR | 1,116.1 | 1,135 | 1,116.1 | 1,132 | 1,132 | +4.5 (+0.40%) | 38,931 |
1 Jan 2015 | INR | 1,115 | 1,137 | 1,115 | 1,127.5 | 1,127.5 | -8.9 (-0.78%) | 21,549 |
31 Dec 2014 | INR | 1,125 | 1,139 | 1,120.5 | 1,136.4 | 1,136.4 | +9.7 (+0.86%) | 43,857 |
30 Dec 2014 | INR | 1,114.5 | 1,130 | 1,107.05 | 1,126.7 | 1,126.7 | +17.35 (+1.56%) | 37,737 |
29 Dec 2014 | INR | 1,101 | 1,113.15 | 1,094 | 1,109.35 | 1,109.35 | +16.3 (+1.49%) | 37,460 |
26 Dec 2014 | INR | 1,084.75 | 1,098.6 | 1,080.9 | 1,093.05 | 1,093.05 | +1.25 (+0.11%) | 46,374 |
24 Dec 2014 | INR | 1,077.7 | 1,117 | 1,067.5 | 1,091.8 | 1,091.8 | +3.2 (+0.29%) | 127,936 |
23 Dec 2014 | INR | 1,115 | 1,116.5 | 1,070.5 | 1,088.6 | 1,088.6 | -19.85 (-1.79%) | 65,920 |
22 Dec 2014 | INR | 1,110 | 1,124.95 | 1,103 | 1,108.45 | 1,108.45 | +4.75 (+0.43%) | 52,667 |
19 Dec 2014 | INR | 1,080 | 1,116 | 1,080 | 1,103.7 | 1,103.7 | +25.15 (+2.33%) | 45,225 |
18 Dec 2014 | INR | 1,051 | 1,086 | 1,051 | 1,078.55 | 1,078.55 | +29.85 (+2.85%) | 57,430 |
17 Dec 2014 | INR | 1,096 | 1,097.95 | 1,010.7 | 1,048.7 | 1,048.7 | -48.05 (-4.38%) | 97,596 |
16 Dec 2014 | INR | 1,130 | 1,130 | 1,076.6 | 1,096.75 | 1,096.75 | -34.55 (-3.05%) | 67,441 |
15 Dec 2014 | INR | 1,152.5 | 1,163.4 | 1,126 | 1,131.3 | 1,131.3 | -27 (-2.33%) | 49,515 |
12 Dec 2014 | INR | 1,128 | 1,166.65 | 1,128 | 1,158.3 | 1,158.3 | +35.15 (+3.13%) | 83,823 |
11 Dec 2014 | INR | 1,124.35 | 1,131.4 | 1,108.5 | 1,123.15 | 1,123.15 | -1.2 (-0.11%) | 36,677 |