Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 485 | 504.4 | 481.3 | 490.7 | 490.7 | -6.1 (-1.23%) | 841 |
17 Jul 2015 | INR | 522 | 522 | 493 | 496.8 | 496.8 | +4.8 (+0.98%) | 1,129 |
16 Jul 2015 | INR | 498.7 | 498.7 | 486 | 492 | 492 | +2.7 (+0.55%) | 223 |
15 Jul 2015 | INR | 494.9 | 495 | 488 | 489.3 | 489.3 | +4.6 (+0.95%) | 173 |
14 Jul 2015 | INR | 489 | 500 | 483 | 484.7 | 484.7 | -3 (-0.62%) | 561 |
13 Jul 2015 | INR | 486 | 500 | 483 | 487.7 | 487.7 | +2.9 (+0.60%) | 2,277 |
10 Jul 2015 | INR | 489 | 494 | 482 | 484.8 | 484.8 | -0.4 (-0.08%) | 1,029 |
9 Jul 2015 | INR | 484 | 495 | 479.1 | 485.2 | 485.2 | -3.3 (-0.68%) | 1,057 |
8 Jul 2015 | INR | 475 | 494 | 475 | 488.5 | 488.5 | +4.3 (+0.89%) | 1,277 |
7 Jul 2015 | INR | 523 | 523 | 476 | 484.2 | 484.2 | -18.7 (-3.72%) | 2,491 |
6 Jul 2015 | INR | 525 | 525 | 492 | 502.9 | 502.9 | +4.6 (+0.92%) | 3,295 |
3 Jul 2015 | INR | 500 | 535 | 475.1 | 498.3 | 498.3 | +7.2 (+1.47%) | 9,553 |
2 Jul 2015 | INR | 420 | 500 | 420 | 491.1 | 491.1 | +71.8 (+17.12%) | 10,358 |
1 Jul 2015 | INR | 395 | 423 | 392 | 419.3 | 419.3 | +39.3 (+10.34%) | 2,548 |
30 Jun 2015 | INR | 366 | 385 | 366 | 380 | 380 | +3.3 (+0.88%) | 1,160 |
29 Jun 2015 | INR | 380 | 383.4 | 370 | 376.7 | 376.7 | -3.8 (-1.00%) | 145 |
26 Jun 2015 | INR | 385 | 385 | 380.3 | 380.5 | 380.5 | +0.4 (+0.11%) | 317 |
25 Jun 2015 | INR | 377.2 | 386.5 | 377.2 | 380.1 | 380.1 | -2.3 (-0.60%) | 125 |
24 Jun 2015 | INR | 378.5 | 390 | 376.2 | 382.4 | 382.4 | -0.7 (-0.18%) | 1,636 |
23 Jun 2015 | INR | 375 | 389.7 | 375 | 383.1 | 383.1 | +1.7 (+0.45%) | 1,751 |
22 Jun 2015 | INR | 373.6 | 394 | 371.2 | 381.4 | 381.4 | -12.5 (-3.17%) | 5,531 |
19 Jun 2015 | INR | 385 | 398 | 380.2 | 393.9 | 393.9 | +14.6 (+3.85%) | 1,690 |
18 Jun 2015 | INR | 380 | 384 | 376 | 379.3 | 379.3 | +4.5 (+1.20%) | 607 |
17 Jun 2015 | INR | 371 | 378 | 370.1 | 374.8 | 374.8 | +5.4 (+1.46%) | 1,208 |
16 Jun 2015 | INR | 365.5 | 377.7 | 365.5 | 369.4 | 369.4 | -1 (-0.27%) | 592 |
15 Jun 2015 | INR | 380 | 384.8 | 366.5 | 370.4 | 370.4 | +5 (+1.37%) | 130 |
12 Jun 2015 | INR | 361.3 | 370.3 | 361.1 | 365.4 | 365.4 | -5.9 (-1.59%) | 1,064 |
11 Jun 2015 | INR | 380 | 380 | 371.3 | 371.3 | 371.3 | -7.9 (-2.08%) | 845 |
10 Jun 2015 | INR | 378 | 390 | 377 | 379.2 | 379.2 | +8 (+2.16%) | 820 |
9 Jun 2015 | INR | 380 | 380 | 371.2 | 371.2 | 371.2 | -7.5 (-1.98%) | 403 |