Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2015 | INR | 26.8 | 27.05 | 25.65 | 25.75 | 25.75 | -1.15 (-4.28%) | 1,031,506 |
5 Jun 2015 | INR | 27.15 | 27.35 | 26.7 | 26.9 | 26.9 | -0.35 (-1.28%) | 878,198 |
4 Jun 2015 | INR | 28 | 28.05 | 26.7 | 27.25 | 27.25 | -0.35 (-1.27%) | 753,922 |
3 Jun 2015 | INR | 29.7 | 30 | 26.35 | 27.6 | 27.6 | -2.1 (-7.07%) | 1,384,263 |
2 Jun 2015 | INR | 30.75 | 30.8 | 29.55 | 29.7 | 29.7 | -1.05 (-3.41%) | 602,742 |
1 Jun 2015 | INR | 31 | 31 | 30.4 | 30.75 | 30.75 | -0.25 (-0.81%) | 370,418 |
29 May 2015 | INR | 31 | 31.25 | 30.85 | 31 | 31 | +0.15 (+0.49%) | 257,755 |
28 May 2015 | INR | 30.85 | 30.95 | 30.6 | 30.85 | 30.85 | +0.05 (+0.16%) | 245,847 |
27 May 2015 | INR | 30.25 | 31 | 30.25 | 30.8 | 30.8 | 0.0 (0.0%) | 447,230 |
26 May 2015 | INR | 31.5 | 31.7 | 29.75 | 30.8 | 30.8 | -0.6 (-1.91%) | 1,278,504 |
25 May 2015 | INR | 30.9 | 31.8 | 30.9 | 31.4 | 31.4 | +0.45 (+1.45%) | 398,653 |
22 May 2015 | INR | 31.3 | 31.4 | 30.85 | 30.95 | 30.95 | -0.3 (-0.96%) | 232,497 |
21 May 2015 | INR | 31.25 | 31.35 | 31.05 | 31.25 | 31.25 | +0.15 (+0.48%) | 269,352 |
20 May 2015 | INR | 31.5 | 31.7 | 30.95 | 31.1 | 31.1 | -0.3 (-0.96%) | 341,149 |
19 May 2015 | INR | 31.25 | 31.8 | 31.25 | 31.4 | 31.4 | +0.1 (+0.32%) | 260,275 |
18 May 2015 | INR | 31.05 | 31.4 | 30.85 | 31.3 | 31.3 | +0.25 (+0.81%) | 292,204 |
15 May 2015 | INR | 31.5 | 31.75 | 30.75 | 31.05 | 31.05 | -0.35 (-1.11%) | 521,447 |
14 May 2015 | INR | 30.8 | 31.6 | 30.2 | 31.4 | 31.4 | +0.65 (+2.11%) | 391,904 |
13 May 2015 | INR | 30.5 | 31.05 | 29.95 | 30.75 | 30.75 | +0.55 (+1.82%) | 616,601 |
12 May 2015 | INR | 31.55 | 31.55 | 29.9 | 30.2 | 30.2 | -1.25 (-3.97%) | 799,985 |
11 May 2015 | INR | 31.4 | 31.95 | 30.65 | 31.45 | 31.45 | +0.35 (+1.13%) | 705,907 |
8 May 2015 | INR | 30.4 | 31.5 | 30.2 | 31.1 | 31.1 | +1.3 (+4.36%) | 767,743 |
7 May 2015 | INR | 31.95 | 32.1 | 28.85 | 29.8 | 29.8 | -2.25 (-7.02%) | 1,259,269 |
6 May 2015 | INR | 33.85 | 34.05 | 31.8 | 32.05 | 32.05 | -2 (-5.87%) | 498,605 |
5 May 2015 | INR | 34.3 | 34.35 | 33.85 | 34.05 | 34.05 | -0.05 (-0.15%) | 244,835 |
4 May 2015 | INR | 33.75 | 34.3 | 33.6 | 34.1 | 34.1 | +0.6 (+1.79%) | 387,698 |
30 Apr 2015 | INR | 32.45 | 33.9 | 32.25 | 33.5 | 33.5 | +0.95 (+2.92%) | 714,600 |
29 Apr 2015 | INR | 32 | 33.15 | 31.9 | 32.55 | 32.55 | +0.5 (+1.56%) | 600,664 |
28 Apr 2015 | INR | 32.2 | 32.65 | 30.95 | 32.05 | 32.05 | -0.3 (-0.93%) | 935,771 |
27 Apr 2015 | INR | 34 | 34 | 32.1 | 32.35 | 32.35 | -1.55 (-4.57%) | 475,354 |