Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2015 | INR | 41.3 | 43.5 | 41 | 41.15 | 41.15 | -0.35 (-0.84%) | 4,027 |
5 Jun 2015 | INR | 40.05 | 42.35 | 40.05 | 41.5 | 41.5 | -0.35 (-0.84%) | 1,095 |
4 Jun 2015 | INR | 41.15 | 42.5 | 40.1 | 41.85 | 41.85 | +0.7 (+1.70%) | 989 |
3 Jun 2015 | INR | 43.45 | 43.45 | 40 | 41.15 | 41.15 | -2.25 (-5.18%) | 13,551 |
2 Jun 2015 | INR | 43.1 | 44 | 43.1 | 43.4 | 43.4 | -0.05 (-0.12%) | 1,782 |
1 Jun 2015 | INR | 43.2 | 44.45 | 43 | 43.45 | 43.45 | -0.55 (-1.25%) | 2,967 |
29 May 2015 | INR | 43.2 | 44.5 | 43.2 | 44 | 44 | -0.25 (-0.56%) | 1,636 |
28 May 2015 | INR | 43.9 | 44.25 | 43.15 | 44.25 | 44.25 | +1.05 (+2.43%) | 3,194 |
27 May 2015 | INR | 46.3 | 46.3 | 43 | 43.2 | 43.2 | -0.3 (-0.69%) | 1,832 |
26 May 2015 | INR | 43.15 | 44.65 | 43.1 | 43.5 | 43.5 | 0.0 (0.0%) | 2,490 |
25 May 2015 | INR | 43.05 | 45 | 43 | 43.5 | 43.5 | -0.9 (-2.03%) | 912 |
22 May 2015 | INR | 43.15 | 45 | 43.15 | 44.4 | 44.4 | +1.2 (+2.78%) | 1,213 |
21 May 2015 | INR | 44.5 | 44.5 | 43.1 | 43.2 | 43.2 | -1 (-2.26%) | 883 |
20 May 2015 | INR | 44 | 44.45 | 43.2 | 44.2 | 44.2 | +0.6 (+1.38%) | 521 |
19 May 2015 | INR | 43.5 | 44.9 | 43.3 | 43.6 | 43.6 | -0.4 (-0.91%) | 1,187 |
18 May 2015 | INR | 43.75 | 44 | 43.7 | 44 | 44 | -0.25 (-0.56%) | 3,367 |
15 May 2015 | INR | 45 | 45 | 44.25 | 44.25 | 44.25 | -1.5 (-3.28%) | 725 |
14 May 2015 | INR | 44 | 45.9 | 44 | 45.75 | 45.75 | +1.75 (+3.98%) | 837 |
13 May 2015 | INR | 44.6 | 45.1 | 43.7 | 44 | 44 | -1.6 (-3.51%) | 997 |
12 May 2015 | INR | 45.25 | 46 | 45 | 45.6 | 45.6 | -0.6 (-1.30%) | 10,117 |
11 May 2015 | INR | 44.7 | 48 | 44.6 | 46.2 | 46.2 | +2.15 (+4.88%) | 9,534 |
8 May 2015 | INR | 43.8 | 44.8 | 43 | 44.05 | 44.05 | -0.6 (-1.34%) | 8,349 |
7 May 2015 | INR | 44.9 | 44.9 | 43.9 | 44.65 | 44.65 | +0.55 (+1.25%) | 980 |
6 May 2015 | INR | 47 | 47 | 44 | 44.1 | 44.1 | -0.4 (-0.90%) | 1,768 |
5 May 2015 | INR | 44.55 | 45.5 | 44.5 | 44.5 | 44.5 | -0.8 (-1.77%) | 739 |
4 May 2015 | INR | 46.1 | 46.1 | 43 | 45.3 | 45.3 | +1.2 (+2.72%) | 4,651 |
30 Apr 2015 | INR | 46.55 | 46.55 | 43.5 | 44.1 | 44.1 | -0.45 (-1.01%) | 2,357 |
29 Apr 2015 | INR | 45.9 | 45.9 | 44.15 | 44.55 | 44.55 | +0.1 (+0.22%) | 929 |
28 Apr 2015 | INR | 44.5 | 48.3 | 44.1 | 44.45 | 44.45 | -1.45 (-3.16%) | 1,585 |
27 Apr 2015 | INR | 43.8 | 47.7 | 43.1 | 45.9 | 45.9 | +1.2 (+2.68%) | 4,483 |