Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2015 | INR | 194 | 195.74 | 192.52 | 194.65 | 194.65 | +2.51 (+1.31%) | 9,023 |
22 Jan 2015 | INR | 191.05 | 193.68 | 191 | 192.14 | 192.14 | +0.11 (+0.06%) | 19,642 |
21 Jan 2015 | INR | 192.3 | 193.98 | 191.86 | 192.03 | 192.03 | +0.17 (+0.09%) | 7,720 |
20 Jan 2015 | INR | 192.45 | 193 | 190.56 | 191.86 | 191.86 | +0.87 (+0.46%) | 9,786 |
19 Jan 2015 | INR | 191.9 | 192.8 | 190.5 | 190.99 | 190.99 | -0.27 (-0.14%) | 116,616 |
16 Jan 2015 | INR | 190.15 | 191.8 | 189 | 191.26 | 191.26 | -0.35 (-0.18%) | 2,195 |
15 Jan 2015 | INR | 187.98 | 192 | 187.98 | 191.61 | 191.61 | +4.72 (+2.53%) | 8,694 |
14 Jan 2015 | INR | 187 | 188.98 | 186 | 186.89 | 186.89 | -1.07 (-0.57%) | 6,351 |
13 Jan 2015 | INR | 187 | 188.78 | 187 | 187.96 | 187.96 | +1.16 (+0.62%) | 6,006 |
12 Jan 2015 | INR | 185 | 187.48 | 185 | 186.8 | 186.8 | +1.8 (+0.97%) | 9,046 |
9 Jan 2015 | INR | 187.9 | 189.4 | 184.15 | 185 | 185 | -1.25 (-0.67%) | 9,368 |
8 Jan 2015 | INR | 185.9 | 187 | 184.3 | 186.25 | 186.25 | +2.27 (+1.23%) | 14,075 |
7 Jan 2015 | INR | 187.9 | 187.9 | 183.24 | 183.98 | 183.98 | -2.48 (-1.33%) | 27,284 |
6 Jan 2015 | INR | 188.15 | 189.88 | 183.52 | 186.46 | 186.46 | -4.76 (-2.49%) | 23,311 |
5 Jan 2015 | INR | 191 | 193.48 | 190.1 | 191.22 | 191.22 | +0.75 (+0.39%) | 31,733 |
2 Jan 2015 | INR | 189.85 | 191.4 | 188.52 | 190.47 | 190.47 | +1.44 (+0.76%) | 4,031 |
1 Jan 2015 | INR | 186 | 189.8 | 186 | 189.03 | 189.03 | +2.54 (+1.36%) | 6,575 |
31 Dec 2014 | INR | 185.66 | 187 | 185 | 186.49 | 186.49 | +1.6 (+0.87%) | 5,770 |
30 Dec 2014 | INR | 184.02 | 185.5 | 183.35 | 184.89 | 184.89 | +0.43 (+0.23%) | 10,433 |
29 Dec 2014 | INR | 184.85 | 185.76 | 183.81 | 184.46 | 184.46 | +0.77 (+0.42%) | 9,376 |
26 Dec 2014 | INR | 183.6 | 184.45 | 182.6 | 183.69 | 183.69 | -0.07 (-0.04%) | 10,627 |
24 Dec 2014 | INR | 183.78 | 184.35 | 181.55 | 183.76 | 183.76 | +0.69 (+0.38%) | 13,073 |
23 Dec 2014 | INR | 184.5 | 186 | 182.21 | 183.07 | 183.07 | -1.77 (-0.96%) | 18,061 |
22 Dec 2014 | INR | 188.8 | 188.8 | 182 | 184.84 | 184.84 | +2.12 (+1.16%) | 18,405 |
19 Dec 2014 | INR | 184.9 | 186.05 | 182 | 182.72 | 182.72 | -0.37 (-0.20%) | 49,184 |
18 Dec 2014 | INR | 180 | 186.8 | 177.15 | 183.09 | 183.09 | +4.89 (+2.74%) | 15,140 |
17 Dec 2014 | INR | 177.55 | 179.48 | 173.02 | 178.2 | 178.2 | -0.13 (-0.07%) | 61,894 |
16 Dec 2014 | INR | 182 | 183 | 177 | 178.33 | 178.33 | -3.65 (-2.01%) | 45,709 |
15 Dec 2014 | INR | 183 | 184.67 | 181.7 | 181.98 | 181.98 | -1.15 (-0.63%) | 11,981 |
12 Dec 2014 | INR | 186 | 186 | 182.56 | 183.13 | 183.13 | -2.06 (-1.11%) | 13,119 |