Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | INR | 1,102 | 1,108 | 1,089 | 1,097 | 1,097 | -0.45 (-0.04%) | 207,401 |
14 Oct 2015 | INR | 1,090 | 1,115 | 1,090 | 1,097.45 | 1,097.45 | -1.2 (-0.11%) | 240,004 |
13 Oct 2015 | INR | 1,107 | 1,114.8 | 1,087.1 | 1,098.65 | 1,098.65 | -23.85 (-2.12%) | 458,188 |
12 Oct 2015 | INR | 1,202.7 | 1,219 | 1,108.9 | 1,122.5 | 1,122.5 | -45.35 (-3.88%) | 1,271,136 |
9 Oct 2015 | INR | 1,133 | 1,172.6 | 1,133 | 1,167.85 | 1,167.85 | +35.4 (+3.13%) | 363,649 |
8 Oct 2015 | INR | 1,140 | 1,149.65 | 1,126 | 1,132.45 | 1,132.45 | -0.7 (-0.06%) | 141,959 |
7 Oct 2015 | INR | 1,157.9 | 1,168.9 | 1,128.35 | 1,133.15 | 1,133.15 | -21.7 (-1.88%) | 203,853 |
6 Oct 2015 | INR | 1,185 | 1,190 | 1,148.6 | 1,154.85 | 1,154.85 | -25.65 (-2.17%) | 201,793 |
5 Oct 2015 | INR | 1,176.05 | 1,188.9 | 1,162.55 | 1,180.5 | 1,180.5 | +7.25 (+0.62%) | 149,537 |
1 Oct 2015 | INR | 1,169.9 | 1,197 | 1,162.35 | 1,173.25 | 1,173.25 | +12.8 (+1.10%) | 217,864 |
30 Sep 2015 | INR | 1,133 | 1,165.35 | 1,127.55 | 1,160.45 | 1,160.45 | +39.35 (+3.51%) | 217,212 |
29 Sep 2015 | INR | 1,102 | 1,132 | 1,098 | 1,121.1 | 1,121.1 | +12.9 (+1.16%) | 167,616 |
28 Sep 2015 | INR | 1,140 | 1,143.35 | 1,103.05 | 1,108.2 | 1,108.2 | -33.2 (-2.91%) | 152,660 |
24 Sep 2015 | INR | 1,111 | 1,149.6 | 1,110.05 | 1,141.4 | 1,141.4 | +24.75 (+2.22%) | 198,943 |
23 Sep 2015 | INR | 1,109.8 | 1,126 | 1,097.5 | 1,116.65 | 1,116.65 | +11.15 (+1.01%) | 111,417 |
22 Sep 2015 | INR | 1,115 | 1,135.4 | 1,100 | 1,105.5 | 1,105.5 | +0.85 (+0.08%) | 189,121 |
21 Sep 2015 | INR | 1,105 | 1,108.8 | 1,093.55 | 1,104.65 | 1,104.65 | -0.1 (-0.01%) | 87,241 |
18 Sep 2015 | INR | 1,110 | 1,118 | 1,099.25 | 1,104.75 | 1,104.75 | +3.25 (+0.30%) | 143,076 |
16 Sep 2015 | INR | 1,105 | 1,108.45 | 1,098.2 | 1,101.5 | 1,101.5 | +3.1 (+0.28%) | 254,703 |
15 Sep 2015 | INR | 1,099 | 1,104.3 | 1,088.1 | 1,098.4 | 1,098.4 | +0.65 (+0.06%) | 85,527 |
14 Sep 2015 | INR | 1,096.2 | 1,100 | 1,082.55 | 1,097.75 | 1,097.75 | +7.05 (+0.65%) | 87,985 |
11 Sep 2015 | INR | 1,092 | 1,105.45 | 1,085.25 | 1,090.7 | 1,090.7 | +10.35 (+0.96%) | 132,213 |
10 Sep 2015 | INR | 1,088 | 1,091 | 1,061.7 | 1,080.35 | 1,080.35 | -8.15 (-0.75%) | 124,828 |
9 Sep 2015 | INR | 1,088 | 1,099 | 1,072.5 | 1,088.5 | 1,088.5 | +29.2 (+2.76%) | 147,657 |
8 Sep 2015 | INR | 1,063 | 1,074.45 | 1,052.35 | 1,059.3 | 1,059.3 | -0.3 (-0.03%) | 144,972 |
7 Sep 2015 | INR | 1,081 | 1,084 | 1,055 | 1,059.6 | 1,059.6 | -14.2 (-1.32%) | 114,695 |
4 Sep 2015 | INR | 1,107.8 | 1,110 | 1,068 | 1,073.8 | 1,073.8 | -26.85 (-2.44%) | 158,330 |
3 Sep 2015 | INR | 1,110 | 1,111.05 | 1,093.95 | 1,100.65 | 1,100.65 | +0.35 (+0.03%) | 84,826 |
2 Sep 2015 | INR | 1,100 | 1,114.6 | 1,090.1 | 1,100.3 | 1,100.3 | +10.65 (+0.98%) | 157,076 |
1 Sep 2015 | INR | 1,089.95 | 1,114.4 | 1,082.1 | 1,089.65 | 1,089.65 | -5.55 (-0.51%) | 194,363 |