Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2015 | INR | 28.5 | 28.5 | 24.7 | 25.15 | 25.15 | -2.25 (-8.21%) | 13,225 |
2 Jun 2015 | INR | 29.7 | 29.75 | 25.55 | 27.4 | 27.4 | -0.15 (-0.54%) | 11,081 |
1 Jun 2015 | INR | 28 | 29.5 | 26.5 | 27.55 | 27.55 | -0.05 (-0.18%) | 15,251 |
29 May 2015 | INR | 30 | 30 | 27.2 | 27.6 | 27.6 | -0.6 (-2.13%) | 17,784 |
28 May 2015 | INR | 30 | 30.9 | 26.55 | 28.2 | 28.2 | -0.55 (-1.91%) | 9,931 |
27 May 2015 | INR | 31.4 | 31.4 | 27.6 | 28.75 | 28.75 | -0.3 (-1.03%) | 7,696 |
26 May 2015 | INR | 28.05 | 29.5 | 27.75 | 29.05 | 29.05 | +0.85 (+3.01%) | 10,481 |
25 May 2015 | INR | 29.9 | 29.9 | 27.5 | 28.2 | 28.2 | 0.0 (0.0%) | 2,157 |
22 May 2015 | INR | 29.75 | 29.8 | 27.8 | 28.2 | 28.2 | +0.15 (+0.53%) | 6,156 |
21 May 2015 | INR | 27.6 | 32.4 | 27.6 | 28.05 | 28.05 | -1.8 (-6.03%) | 6,961 |
20 May 2015 | INR | 30.9 | 30.9 | 28 | 29.85 | 29.85 | +0.8 (+2.75%) | 5,072 |
19 May 2015 | INR | 29.45 | 29.8 | 28.05 | 29.05 | 29.05 | +0.9 (+3.20%) | 2,909 |
18 May 2015 | INR | 30.5 | 30.5 | 27.85 | 28.15 | 28.15 | -0.55 (-1.92%) | 13,408 |
15 May 2015 | INR | 30.45 | 30.45 | 27.55 | 28.7 | 28.7 | +0.75 (+2.68%) | 12,467 |
14 May 2015 | INR | 29.65 | 29.65 | 27.6 | 27.95 | 27.95 | -1.5 (-5.09%) | 13,776 |
13 May 2015 | INR | 30.75 | 30.8 | 27.4 | 29.45 | 29.45 | +0.35 (+1.20%) | 4,866 |
12 May 2015 | INR | 31.5 | 32.45 | 28.1 | 29.1 | 29.1 | -0.5 (-1.69%) | 27,256 |
11 May 2015 | INR | 31.4 | 31.45 | 29.3 | 29.6 | 29.6 | +0.3 (+1.02%) | 1,994 |
8 May 2015 | INR | 31.7 | 32.4 | 28.1 | 29.3 | 29.3 | -0.2 (-0.68%) | 7,876 |
7 May 2015 | INR | 30.45 | 30.45 | 27.05 | 29.5 | 29.5 | +1.55 (+5.55%) | 6,777 |
6 May 2015 | INR | 32.95 | 32.95 | 27.9 | 27.95 | 27.95 | -3.05 (-9.84%) | 5,478 |
5 May 2015 | INR | 30.1 | 32 | 29.2 | 31 | 31 | +1.8 (+6.16%) | 15,998 |
4 May 2015 | INR | 29 | 32.05 | 28.55 | 29.2 | 29.2 | -0.75 (-2.50%) | 12,502 |
30 Apr 2015 | INR | 31.45 | 32.9 | 29.95 | 29.95 | 29.95 | -1.55 (-4.92%) | 34,490 |
29 Apr 2015 | INR | 32 | 32 | 31.5 | 31.5 | 31.5 | -1.65 (-4.98%) | 27,495 |
28 Apr 2015 | INR | 31.65 | 33.95 | 31.65 | 33.15 | 33.15 | -0.15 (-0.45%) | 8,571 |
27 Apr 2015 | INR | 36.6 | 36.6 | 33.3 | 33.3 | 33.3 | -1.75 (-4.99%) | 2,413 |
24 Apr 2015 | INR | 35 | 36.95 | 34 | 35.05 | 35.05 | -0.7 (-1.96%) | 11,740 |
23 Apr 2015 | INR | 35.1 | 37 | 35.1 | 35.75 | 35.75 | -0.1 (-0.28%) | 1,810 |
22 Apr 2015 | INR | 39.05 | 39.05 | 35.55 | 35.85 | 35.85 | -1.55 (-4.14%) | 6,190 |