Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2015 | INR | 1,220 | 1,225.75 | 1,208.8 | 1,221 | 24.42 | +1.55 (+0.13%) | 0 |
8 Jun 2015 | INR | 1,237.6 | 1,239.85 | 1,216.05 | 1,219.45 | 24.389 | -10.9 (-0.89%) | 0 |
5 Jun 2015 | INR | 1,229.85 | 1,238.95 | 1,224.1 | 1,230.35 | 24.607 | +2.55 (+0.21%) | 320 |
4 Jun 2015 | INR | 1,231 | 1,237.85 | 1,227.05 | 1,227.8 | 24.556 | -3.85 (-0.31%) | 159 |
3 Jun 2015 | INR | 1,232.9 | 1,239.75 | 1,229.45 | 1,231.65 | 24.633 | +0.9 (+0.07%) | 217 |
2 Jun 2015 | INR | 1,227.1 | 1,236.95 | 1,221.8 | 1,230.75 | 24.615 | +0.75 (+0.06%) | 239 |
1 Jun 2015 | INR | 1,236.8 | 1,239 | 1,228 | 1,230 | 24.6 | +1.45 (+0.12%) | 555 |
29 May 2015 | INR | 1,234.7 | 1,234.7 | 1,226 | 1,228.55 | 24.571 | +3 (+0.24%) | 81 |
28 May 2015 | INR | 1,232 | 1,232 | 1,224.2 | 1,225.55 | 24.511 | -7.65 (-0.62%) | 240 |
27 May 2015 | INR | 1,232.95 | 1,234.95 | 1,225.15 | 1,233.2 | 24.664 | +0.1 (+0.01%) | 386 |
26 May 2015 | INR | 1,234.05 | 1,241.95 | 1,230.05 | 1,233.1 | 24.662 | -5.9 (-0.48%) | 288 |
25 May 2015 | INR | 1,238.1 | 1,241.95 | 1,231.8 | 1,239 | 24.78 | -4.1 (-0.33%) | 388 |
22 May 2015 | INR | 1,240.3 | 1,249.2 | 1,240 | 1,243.1 | 24.862 | -2.95 (-0.24%) | 476 |
21 May 2015 | INR | 1,246 | 1,249.35 | 1,240.45 | 1,246.05 | 24.921 | +3.25 (+0.26%) | 163 |
20 May 2015 | INR | 1,249.1 | 1,254.95 | 1,240 | 1,242.8 | 24.856 | -12.6 (-1.00%) | 394 |
19 May 2015 | INR | 1,256.4 | 1,259.9 | 1,250.25 | 1,255.4 | 25.108 | -7.7 (-0.61%) | 386 |
18 May 2015 | INR | 1,248.95 | 1,264.95 | 1,245.4 | 1,263.1 | 25.262 | +11.45 (+0.91%) | 1,211 |
15 May 2015 | INR | 1,245.15 | 1,257.95 | 1,245.15 | 1,251.65 | 25.033 | -0.5 (-0.04%) | 601 |
14 May 2015 | INR | 1,246.05 | 1,255 | 1,245 | 1,252.15 | 25.043 | +17.65 (+1.43%) | 949 |
13 May 2015 | INR | 1,235.85 | 1,243.8 | 1,226.05 | 1,234.5 | 24.69 | +1.1 (+0.09%) | 438 |
12 May 2015 | INR | 1,223.85 | 1,235 | 1,223.8 | 1,233.4 | 24.668 | +1.1 (+0.09%) | 365 |
11 May 2015 | INR | 1,235.8 | 1,238.65 | 1,226 | 1,232.3 | 24.646 | +1.8 (+0.15%) | 583 |
8 May 2015 | INR | 1,233.45 | 1,236.9 | 1,225 | 1,230.5 | 24.61 | -0.95 (-0.08%) | 338 |
7 May 2015 | INR | 1,236.9 | 1,236.95 | 1,228 | 1,231.45 | 24.629 | +0.05 (+0.0%) | 852 |
6 May 2015 | INR | 1,236.5 | 1,241 | 1,226.05 | 1,231.4 | 24.628 | -4.2 (-0.34%) | 540 |
5 May 2015 | INR | 1,230.2 | 1,240 | 1,230.1 | 1,235.6 | 24.712 | +6.15 (+0.50%) | 301 |
4 May 2015 | INR | 1,229.1 | 1,237.5 | 1,226 | 1,229.45 | 24.589 | -10.05 (-0.81%) | 667 |
30 Apr 2015 | INR | 1,233.75 | 1,240 | 1,228.9 | 1,239.5 | 24.79 | +3.9 (+0.32%) | 397 |
29 Apr 2015 | INR | 1,235.9 | 1,244.95 | 1,232.15 | 1,235.6 | 24.712 | +3.1 (+0.25%) | 430 |
28 Apr 2015 | INR | 1,230.4 | 1,239.95 | 1,227 | 1,232.5 | 24.65 | +7.5 (+0.61%) | 578 |