Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2015 | INR | 141.22 | 142.88 | 139.33 | 141.13 | 141.13 | -0.25 (-0.18%) | 7,142,354 |
17 Apr 2015 | INR | 140.87 | 142.93 | 140.27 | 141.38 | 141.38 | +0.59 (+0.42%) | 4,723,189 |
16 Apr 2015 | INR | 143.78 | 143.78 | 140 | 140.79 | 140.79 | -3.17 (-2.20%) | 7,811,914 |
15 Apr 2015 | INR | 145.42 | 147.6 | 142.67 | 143.96 | 143.96 | -1.46 (-1.00%) | 6,653,033 |
13 Apr 2015 | INR | 148.27 | 148.51 | 145.08 | 145.42 | 145.42 | -1.86 (-1.26%) | 5,152,008 |
10 Apr 2015 | INR | 148.43 | 150.53 | 146.97 | 147.28 | 147.28 | -0.79 (-0.53%) | 5,492,653 |
9 Apr 2015 | INR | 151.33 | 152.09 | 147.38 | 148.07 | 148.07 | -1.43 (-0.96%) | 7,309,039 |
8 Apr 2015 | INR | 143.56 | 150.87 | 142.59 | 149.5 | 149.5 | +6.5 (+4.55%) | 10,284,539 |
7 Apr 2015 | INR | 145.11 | 145.51 | 142.43 | 143 | 143 | -2.57 (-1.77%) | 4,055,065 |
6 Apr 2015 | INR | 146.67 | 147.09 | 144.44 | 145.57 | 145.57 | +0.37 (+0.25%) | 3,476,868 |
1 Apr 2015 | INR | 144.91 | 147.71 | 143.64 | 145.2 | 145.2 | +0.8 (+0.55%) | 5,151,913 |
31 Mar 2015 | INR | 140.4 | 146.71 | 139.57 | 144.4 | 144.4 | +4.99 (+3.58%) | 9,392,742 |
30 Mar 2015 | INR | 139.29 | 142.33 | 138.71 | 139.41 | 139.41 | +1.72 (+1.25%) | 5,111,229 |
27 Mar 2015 | INR | 137.73 | 138.57 | 134.44 | 137.69 | 137.69 | +0.95 (+0.69%) | 3,142,464 |
26 Mar 2015 | INR | 139.33 | 141.78 | 136.02 | 136.74 | 136.74 | -3.07 (-2.20%) | 5,906,663 |
25 Mar 2015 | INR | 140.67 | 142.76 | 138.62 | 139.81 | 139.81 | -0.77 (-0.55%) | 7,371,485 |
24 Mar 2015 | INR | 138.11 | 141.44 | 138 | 140.58 | 140.58 | +2.07 (+1.49%) | 5,825,780 |
23 Mar 2015 | INR | 139.93 | 141.32 | 137.8 | 138.51 | 138.51 | -1.06 (-0.76%) | 4,638,607 |
20 Mar 2015 | INR | 143.78 | 143.78 | 138.67 | 139.57 | 139.57 | -3.87 (-2.70%) | 4,518,786 |
19 Mar 2015 | INR | 146.22 | 147.33 | 142.22 | 143.44 | 143.44 | -1.77 (-1.22%) | 7,186,427 |
18 Mar 2015 | INR | 141.77 | 147.66 | 141.11 | 145.21 | 145.21 | +4.5 (+3.20%) | 7,884,387 |
17 Mar 2015 | INR | 141.97 | 143 | 139.78 | 140.71 | 140.71 | +1.27 (+0.91%) | 7,030,250 |
16 Mar 2015 | INR | 139.83 | 141.18 | 138.06 | 139.44 | 139.44 | +1.02 (+0.74%) | 4,270,304 |
13 Mar 2015 | INR | 139.56 | 142.59 | 137.39 | 138.42 | 138.42 | -0.28 (-0.20%) | 5,576,673 |
12 Mar 2015 | INR | 137.54 | 139.78 | 137.33 | 138.7 | 138.7 | +1.09 (+0.79%) | 4,159,604 |
11 Mar 2015 | INR | 141.78 | 143.08 | 136.8 | 137.61 | 137.61 | -3.73 (-2.64%) | 3,800,698 |
10 Mar 2015 | INR | 141.18 | 143.54 | 140.18 | 141.34 | 141.34 | +0.62 (+0.44%) | 6,541,136 |
9 Mar 2015 | INR | 143.19 | 143.44 | 140.26 | 140.72 | 140.72 | -2.18 (-1.53%) | 3,170,634 |
5 Mar 2015 | INR | 141.58 | 144.56 | 141.11 | 142.9 | 142.9 | +1.18 (+0.83%) | 5,530,863 |
4 Mar 2015 | INR | 146.66 | 148.88 | 140.38 | 141.72 | 141.72 | -4.08 (-2.80%) | 8,076,600 |