Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2015 | INR | 63 | 63.4 | 61.7 | 62.1 | 62.1 | -0.35 (-0.56%) | 2,867,164 |
16 Jun 2015 | INR | 60.45 | 62.85 | 60 | 62.45 | 62.45 | +2.15 (+3.57%) | 3,191,781 |
15 Jun 2015 | INR | 60.5 | 60.8 | 59.95 | 60.3 | 60.3 | +0.35 (+0.58%) | 1,794,559 |
12 Jun 2015 | INR | 60.2 | 60.5 | 59.45 | 59.95 | 59.95 | -0.3 (-0.50%) | 1,839,393 |
11 Jun 2015 | INR | 61.8 | 61.9 | 60.1 | 60.25 | 60.25 | -1.15 (-1.87%) | 1,932,507 |
10 Jun 2015 | INR | 61.25 | 61.8 | 60.75 | 61.4 | 61.4 | +1.1 (+1.82%) | 2,112,213 |
9 Jun 2015 | INR | 60.6 | 61 | 60.15 | 60.3 | 60.3 | -0.3 (-0.50%) | 0 |
8 Jun 2015 | INR | 61.2 | 61.3 | 60.3 | 60.6 | 60.6 | -0.3 (-0.49%) | 0 |
5 Jun 2015 | INR | 60.85 | 61.75 | 60.6 | 60.9 | 60.9 | -0.05 (-0.08%) | 1,464,851 |
4 Jun 2015 | INR | 61.95 | 61.95 | 60.3 | 60.95 | 60.95 | -0.55 (-0.89%) | 2,252,236 |
3 Jun 2015 | INR | 63.2 | 63.4 | 60.7 | 61.5 | 61.5 | -1.65 (-2.61%) | 3,150,427 |
2 Jun 2015 | INR | 63.55 | 65.2 | 62.9 | 63.15 | 63.15 | -0.45 (-0.71%) | 5,837,434 |
1 Jun 2015 | INR | 64.3 | 64.75 | 63.25 | 63.6 | 63.6 | -0.95 (-1.47%) | 2,564,722 |
29 May 2015 | INR | 63.75 | 64.8 | 63.7 | 64.55 | 64.55 | +0.85 (+1.33%) | 5,026,783 |
28 May 2015 | INR | 63.8 | 64.2 | 63.45 | 63.7 | 63.7 | 0.0 (0.0%) | 9,279,986 |
27 May 2015 | INR | 63.4 | 63.95 | 63.2 | 63.7 | 63.7 | -0.05 (-0.08%) | 1,305,992 |
26 May 2015 | INR | 64.05 | 64.15 | 63.5 | 63.75 | 63.75 | -0.15 (-0.23%) | 1,955,856 |
25 May 2015 | INR | 64.8 | 64.8 | 63.7 | 63.9 | 63.9 | -0.55 (-0.85%) | 2,161,088 |
22 May 2015 | INR | 65.15 | 65.6 | 64.25 | 64.45 | 64.45 | -0.6 (-0.92%) | 2,333,747 |
21 May 2015 | INR | 65.6 | 65.7 | 64.55 | 65.05 | 65.05 | -0.6 (-0.91%) | 2,199,982 |
20 May 2015 | INR | 66.35 | 66.35 | 65.55 | 65.65 | 65.65 | -0.5 (-0.76%) | 2,018,504 |
19 May 2015 | INR | 67.85 | 67.85 | 65.65 | 66.15 | 66.15 | +0.6 (+0.92%) | 8,665,263 |
18 May 2015 | INR | 65 | 66 | 64.4 | 65.55 | 65.55 | +0.8 (+1.24%) | 3,434,485 |
15 May 2015 | INR | 64.1 | 65.7 | 63.6 | 64.75 | 64.75 | +0.95 (+1.49%) | 3,501,363 |
14 May 2015 | INR | 62.85 | 64.3 | 62.3 | 63.8 | 63.8 | +0.95 (+1.51%) | 2,842,905 |
13 May 2015 | INR | 62.25 | 63.15 | 62.1 | 62.85 | 62.85 | +0.75 (+1.21%) | 3,204,262 |
12 May 2015 | INR | 63 | 63 | 61.5 | 62.1 | 62.1 | -0.95 (-1.51%) | 4,173,317 |
11 May 2015 | INR | 62.5 | 63.3 | 62.05 | 63.05 | 63.05 | +0.95 (+1.53%) | 1,857,415 |
8 May 2015 | INR | 61.6 | 62.4 | 61.4 | 62.1 | 62.1 | +1.15 (+1.89%) | 2,259,637 |
7 May 2015 | INR | 62.7 | 62.75 | 60.5 | 60.95 | 60.95 | -1.65 (-2.64%) | 3,120,051 |