Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2015 | INR | 1,130 | 1,130 | 1,083.6 | 1,095.2 | 1,095.2 | -15.5 (-1.40%) | 194,970 |
28 Aug 2015 | INR | 1,095.2 | 1,124 | 1,095 | 1,110.7 | 1,110.7 | +26.6 (+2.45%) | 170,300 |
27 Aug 2015 | INR | 1,090 | 1,098.9 | 1,076.5 | 1,084.1 | 1,084.1 | +18.75 (+1.76%) | 119,885 |
26 Aug 2015 | INR | 1,099 | 1,099 | 1,059.6 | 1,065.35 | 1,065.35 | -21.15 (-1.95%) | 187,394 |
25 Aug 2015 | INR | 1,096 | 1,120 | 1,045 | 1,086.5 | 1,086.5 | -6.15 (-0.56%) | 252,522 |
24 Aug 2015 | INR | 1,120 | 1,123 | 1,080.05 | 1,092.65 | 1,092.65 | -57.95 (-5.04%) | 340,349 |
21 Aug 2015 | INR | 1,141 | 1,159.4 | 1,119.1 | 1,150.6 | 1,150.6 | +12.4 (+1.09%) | 232,617 |
20 Aug 2015 | INR | 1,170 | 1,170 | 1,130.2 | 1,138.2 | 1,138.2 | -36.85 (-3.14%) | 238,532 |
19 Aug 2015 | INR | 1,166 | 1,186 | 1,163.8 | 1,175.05 | 1,175.05 | +11.25 (+0.97%) | 284,572 |
18 Aug 2015 | INR | 1,147 | 1,177 | 1,147 | 1,163.8 | 1,163.8 | +21.95 (+1.92%) | 182,975 |
17 Aug 2015 | INR | 1,150 | 1,150.75 | 1,122.5 | 1,141.85 | 1,141.85 | -7.15 (-0.62%) | 94,446 |
14 Aug 2015 | INR | 1,166 | 1,168.8 | 1,143 | 1,149 | 1,149 | -7.85 (-0.68%) | 184,615 |
13 Aug 2015 | INR | 1,147 | 1,166 | 1,130 | 1,156.85 | 1,156.85 | +15.1 (+1.32%) | 295,308 |
12 Aug 2015 | INR | 1,110 | 1,147 | 1,110 | 1,141.75 | 1,141.75 | +37.4 (+3.39%) | 254,659 |
11 Aug 2015 | INR | 1,098.9 | 1,115 | 1,073.5 | 1,104.35 | 1,104.35 | +22.4 (+2.07%) | 228,334 |
10 Aug 2015 | INR | 1,097 | 1,106 | 1,068.1 | 1,081.95 | 1,081.95 | -13.65 (-1.25%) | 102,736 |
7 Aug 2015 | INR | 1,089.45 | 1,100.9 | 1,080 | 1,095.6 | 1,095.6 | +6.15 (+0.56%) | 102,142 |
6 Aug 2015 | INR | 1,090.2 | 1,105.95 | 1,079 | 1,089.45 | 1,089.45 | +2.9 (+0.27%) | 185,927 |
5 Aug 2015 | INR | 1,065 | 1,090 | 1,065 | 1,086.55 | 1,086.55 | +26.75 (+2.52%) | 107,932 |
4 Aug 2015 | INR | 1,078 | 1,080 | 1,053 | 1,059.8 | 1,059.8 | -19.25 (-1.78%) | 176,101 |
3 Aug 2015 | INR | 1,080 | 1,091.5 | 1,069 | 1,079.05 | 1,079.05 | +1 (+0.09%) | 126,860 |
31 Jul 2015 | INR | 1,079 | 1,081.2 | 1,061.6 | 1,078.05 | 1,078.05 | +8.95 (+0.84%) | 143,459 |
30 Jul 2015 | INR | 1,090 | 1,090 | 1,059.75 | 1,069.1 | 1,069.1 | -16.1 (-1.48%) | 111,411 |
29 Jul 2015 | INR | 1,068 | 1,092.25 | 1,065 | 1,085.2 | 1,085.2 | +21.7 (+2.04%) | 130,349 |
28 Jul 2015 | INR | 1,077 | 1,077 | 1,055.5 | 1,063.5 | 1,063.5 | -1.5 (-0.14%) | 126,104 |
27 Jul 2015 | INR | 1,089 | 1,089 | 1,060.5 | 1,065 | 1,065 | -24.35 (-2.24%) | 221,136 |
24 Jul 2015 | INR | 1,100 | 1,106.2 | 1,082.4 | 1,089.35 | 1,089.35 | -9.5 (-0.86%) | 123,690 |
23 Jul 2015 | INR | 1,103 | 1,117.7 | 1,091 | 1,098.85 | 1,098.85 | -3.75 (-0.34%) | 184,063 |
22 Jul 2015 | INR | 1,105 | 1,111.45 | 1,075.75 | 1,102.6 | 1,102.6 | -10.05 (-0.90%) | 304,363 |
21 Jul 2015 | INR | 1,022.2 | 1,127.75 | 1,022.2 | 1,112.65 | 1,112.65 | +110.75 (+11.05%) | 1,417,565 |