Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2015 | INR | 1,185.15 | 1,200 | 1,177.05 | 1,183.85 | 1,183.85 | -8.35 (-0.70%) | 3,626 |
10 Jun 2015 | INR | 1,180.05 | 1,207.6 | 1,175 | 1,192.2 | 1,192.2 | +6 (+0.51%) | 7,045 |
9 Jun 2015 | INR | 1,199 | 1,200 | 1,165 | 1,186.2 | 1,186.2 | +11.25 (+0.96%) | 0 |
8 Jun 2015 | INR | 1,177.75 | 1,199 | 1,171 | 1,174.95 | 1,174.95 | -14.75 (-1.24%) | 0 |
5 Jun 2015 | INR | 1,170 | 1,208 | 1,170 | 1,189.7 | 1,189.7 | +7.4 (+0.63%) | 2,003 |
4 Jun 2015 | INR | 1,166.95 | 1,194.7 | 1,165 | 1,182.3 | 1,182.3 | +25.75 (+2.23%) | 3,895 |
3 Jun 2015 | INR | 1,230.05 | 1,234 | 1,143.7 | 1,156.55 | 1,156.55 | -73.65 (-5.99%) | 14,187 |
2 Jun 2015 | INR | 1,226.55 | 1,240 | 1,212 | 1,230.2 | 1,230.2 | +0.75 (+0.06%) | 2,505 |
1 Jun 2015 | INR | 1,258.8 | 1,258.8 | 1,211.05 | 1,229.45 | 1,229.45 | +0.8 (+0.07%) | 1,296 |
29 May 2015 | INR | 1,228.45 | 1,249 | 1,223 | 1,228.65 | 1,228.65 | -2.9 (-0.24%) | 2,623 |
28 May 2015 | INR | 1,232.35 | 1,238 | 1,226.5 | 1,231.55 | 1,231.55 | +1.5 (+0.12%) | 1,546 |
27 May 2015 | INR | 1,206 | 1,235 | 1,206 | 1,230.05 | 1,230.05 | +3.1 (+0.25%) | 4,374 |
26 May 2015 | INR | 1,237.95 | 1,237.95 | 1,224.05 | 1,226.95 | 1,226.95 | -2.95 (-0.24%) | 6,119 |
25 May 2015 | INR | 1,212 | 1,234.9 | 1,212 | 1,229.9 | 1,229.9 | +0.25 (+0.02%) | 2,559 |
22 May 2015 | INR | 1,239.05 | 1,239.05 | 1,219.4 | 1,229.65 | 1,229.65 | -8.65 (-0.70%) | 3,788 |
21 May 2015 | INR | 1,210 | 1,245 | 1,210 | 1,238.3 | 1,238.3 | +8.75 (+0.71%) | 2,969 |
20 May 2015 | INR | 1,225 | 1,238 | 1,222 | 1,229.55 | 1,229.55 | -5.4 (-0.44%) | 4,109 |
19 May 2015 | INR | 1,229 | 1,249 | 1,223.4 | 1,234.95 | 1,234.95 | +10.35 (+0.85%) | 4,675 |
18 May 2015 | INR | 1,203.75 | 1,232.8 | 1,203.75 | 1,224.6 | 1,224.6 | +21.85 (+1.82%) | 5,186 |
15 May 2015 | INR | 1,231.15 | 1,239.95 | 1,192 | 1,202.75 | 1,202.75 | -34.7 (-2.80%) | 2,909 |
14 May 2015 | INR | 1,239 | 1,249 | 1,225 | 1,237.45 | 1,237.45 | +6.95 (+0.56%) | 7,010 |
13 May 2015 | INR | 1,201.5 | 1,266 | 1,201.5 | 1,230.5 | 1,230.5 | +31.85 (+2.66%) | 35,640 |
12 May 2015 | INR | 1,194.95 | 1,227.95 | 1,180 | 1,198.65 | 1,198.65 | +5.9 (+0.49%) | 19,846 |
11 May 2015 | INR | 1,171 | 1,209.8 | 1,171 | 1,192.75 | 1,192.75 | +6.7 (+0.56%) | 8,701 |
8 May 2015 | INR | 1,210 | 1,238.9 | 1,176.1 | 1,186.05 | 1,186.05 | -16.15 (-1.34%) | 26,885 |
7 May 2015 | INR | 1,180 | 1,210 | 1,170 | 1,202.2 | 1,202.2 | +6.55 (+0.55%) | 42,554 |
6 May 2015 | INR | 1,203 | 1,214.7 | 1,170 | 1,195.65 | 1,195.65 | -7.7 (-0.64%) | 43,711 |
5 May 2015 | INR | 1,170.05 | 1,254.95 | 1,170 | 1,203.35 | 1,203.35 | +26.7 (+2.27%) | 91,495 |
4 May 2015 | INR | 1,190 | 1,190 | 1,145.4 | 1,176.65 | 1,176.65 | +24.7 (+2.14%) | 8,751 |
30 Apr 2015 | INR | 1,103.1 | 1,189 | 1,103.1 | 1,151.95 | 1,151.95 | +6.25 (+0.55%) | 34,821 |