Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2015 | INR | 1,358.55 | 1,371.45 | 1,318.65 | 1,346.65 | 1,346.65 | -15.85 (-1.16%) | 51,361 |
9 Mar 2015 | INR | 1,402.05 | 1,402.05 | 1,356.15 | 1,362.5 | 1,362.5 | -50.4 (-3.57%) | 40,016 |
5 Mar 2015 | INR | 1,408 | 1,422 | 1,403.15 | 1,412.9 | 1,412.9 | +3.7 (+0.26%) | 45,972 |
4 Mar 2015 | INR | 1,425 | 1,456.6 | 1,401 | 1,409.2 | 1,409.2 | +0.45 (+0.03%) | 328,409 |
3 Mar 2015 | INR | 1,405.05 | 1,417.45 | 1,403.1 | 1,408.75 | 1,408.75 | +3.5 (+0.25%) | 58,025 |
2 Mar 2015 | INR | 1,414 | 1,424 | 1,398.15 | 1,405.25 | 1,405.25 | +68.95 (+5.16%) | 111,155 |
27 Feb 2015 | INR | 1,340 | 1,342.9 | 1,322.55 | 1,336.3 | 1,336.3 | +0.95 (+0.07%) | 49,265 |
26 Feb 2015 | INR | 1,342 | 1,348.9 | 1,320 | 1,335.35 | 1,335.35 | -4 (-0.30%) | 47,253 |
25 Feb 2015 | INR | 1,355 | 1,365.45 | 1,337 | 1,339.35 | 1,339.35 | -10.4 (-0.77%) | 116,530 |
24 Feb 2015 | INR | 1,317 | 1,353.5 | 1,314.1 | 1,349.75 | 1,349.75 | +36.6 (+2.79%) | 170,700 |
23 Feb 2015 | INR | 1,326.2 | 1,345 | 1,306.1 | 1,313.15 | 1,313.15 | +15.7 (+1.21%) | 61,507 |
20 Feb 2015 | INR | 1,304 | 1,313.4 | 1,292 | 1,297.45 | 1,297.45 | -7.5 (-0.57%) | 33,123 |
19 Feb 2015 | INR | 1,299.85 | 1,317.5 | 1,285 | 1,304.95 | 1,304.95 | -4.15 (-0.32%) | 40,868 |
18 Feb 2015 | INR | 1,292.4 | 1,313 | 1,286 | 1,309.1 | 1,309.1 | +17.6 (+1.36%) | 80,451 |
16 Feb 2015 | INR | 1,315 | 1,319.2 | 1,285 | 1,291.5 | 1,291.5 | -17.55 (-1.34%) | 44,495 |
13 Feb 2015 | INR | 1,292.35 | 1,321.6 | 1,282.75 | 1,309.05 | 1,309.05 | +12.25 (+0.94%) | 1,408,677 |
12 Feb 2015 | INR | 1,302 | 1,304.55 | 1,278.5 | 1,296.8 | 1,296.8 | -3.7 (-0.28%) | 47,804 |
11 Feb 2015 | INR | 1,290 | 1,304.1 | 1,281.95 | 1,300.5 | 1,300.5 | +16.6 (+1.29%) | 40,814 |
10 Feb 2015 | INR | 1,247 | 1,299 | 1,247 | 1,283.9 | 1,283.9 | +17.75 (+1.40%) | 67,709 |
9 Feb 2015 | INR | 1,260 | 1,283 | 1,238 | 1,266.15 | 1,266.15 | +0.15 (+0.01%) | 81,849 |
6 Feb 2015 | INR | 1,290 | 1,290 | 1,261.5 | 1,266 | 1,266 | -21.95 (-1.70%) | 38,724 |
5 Feb 2015 | INR | 1,290.5 | 1,310.2 | 1,276.7 | 1,287.95 | 1,287.95 | -3.3 (-0.26%) | 84,815 |
4 Feb 2015 | INR | 1,318 | 1,326.35 | 1,280.5 | 1,291.25 | 1,291.25 | -16.35 (-1.25%) | 58,883 |
3 Feb 2015 | INR | 1,362.7 | 1,364 | 1,299.9 | 1,307.6 | 1,307.6 | -45.1 (-3.33%) | 75,664 |
2 Feb 2015 | INR | 1,320.85 | 1,360 | 1,305.55 | 1,352.7 | 1,352.7 | +31.85 (+2.41%) | 127,197 |
30 Jan 2015 | INR | 1,330.5 | 1,348 | 1,316.2 | 1,320.85 | 1,320.85 | -9.2 (-0.69%) | 55,385 |
29 Jan 2015 | INR | 1,351.5 | 1,351.5 | 1,324.75 | 1,330.05 | 1,330.05 | -21.45 (-1.59%) | 121,454 |
28 Jan 2015 | INR | 1,387 | 1,390.25 | 1,346.55 | 1,351.5 | 1,351.5 | -36.8 (-2.65%) | 49,383 |
27 Jan 2015 | INR | 1,385.1 | 1,391.8 | 1,362 | 1,388.3 | 1,388.3 | +3.45 (+0.25%) | 83,003 |
23 Jan 2015 | INR | 1,400 | 1,400 | 1,382.15 | 1,384.85 | 1,384.85 | -3.45 (-0.25%) | 54,581 |