Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | INR | 3,535.05 | 3,575.05 | 3,535.05 | 3,566.45 | 3,566.45 | +38.75 (+1.10%) | 350 |
14 Oct 2015 | INR | 3,560 | 3,560 | 3,507.2 | 3,527.7 | 3,527.7 | -28.95 (-0.81%) | 497 |
13 Oct 2015 | INR | 3,501.05 | 3,560 | 3,490.2 | 3,556.65 | 3,556.65 | +56.1 (+1.60%) | 682 |
12 Oct 2015 | INR | 3,536.5 | 3,583.8 | 3,466.1 | 3,500.55 | 3,500.55 | -46.15 (-1.30%) | 723 |
9 Oct 2015 | INR | 3,555.05 | 3,589.8 | 3,536.25 | 3,546.7 | 3,546.7 | -3.6 (-0.10%) | 444 |
8 Oct 2015 | INR | 3,600 | 3,600 | 3,530 | 3,550.3 | 3,550.3 | -16.2 (-0.45%) | 593 |
7 Oct 2015 | INR | 3,571.15 | 3,600 | 3,550 | 3,566.5 | 3,566.5 | -17 (-0.47%) | 177 |
6 Oct 2015 | INR | 3,645 | 3,650 | 3,570.95 | 3,583.5 | 3,583.5 | -67 (-1.84%) | 737 |
5 Oct 2015 | INR | 3,634.9 | 3,672.8 | 3,588 | 3,650.5 | 3,650.5 | +50.45 (+1.40%) | 738 |
1 Oct 2015 | INR | 3,625 | 3,669.9 | 3,570 | 3,600.05 | 3,600.05 | +37.05 (+1.04%) | 2,997 |
30 Sep 2015 | INR | 3,523 | 3,684.4 | 3,491.05 | 3,563 | 3,563 | +69.05 (+1.98%) | 1,288 |
29 Sep 2015 | INR | 3,453.6 | 3,529 | 3,433.3 | 3,493.95 | 3,493.95 | +32.75 (+0.95%) | 1,066 |
28 Sep 2015 | INR | 3,442.05 | 3,469.8 | 3,432.95 | 3,461.2 | 3,461.2 | +12.7 (+0.37%) | 215 |
24 Sep 2015 | INR | 3,460 | 3,478 | 3,444 | 3,448.5 | 3,448.5 | +6.3 (+0.18%) | 196 |
23 Sep 2015 | INR | 3,451 | 3,471.95 | 3,426 | 3,442.2 | 3,442.2 | -3.4 (-0.10%) | 329 |
22 Sep 2015 | INR | 3,475 | 3,500 | 3,440 | 3,445.6 | 3,445.6 | -27.05 (-0.78%) | 1,209 |
21 Sep 2015 | INR | 3,442.15 | 3,509.4 | 3,437.05 | 3,472.65 | 3,472.65 | -29.55 (-0.84%) | 770 |
18 Sep 2015 | INR | 3,499 | 3,518 | 3,476.45 | 3,502.2 | 3,502.2 | +54.7 (+1.59%) | 284 |
16 Sep 2015 | INR | 3,536 | 3,536 | 3,406.15 | 3,447.5 | 3,447.5 | -54.95 (-1.57%) | 715 |
15 Sep 2015 | INR | 3,490 | 3,555 | 3,480 | 3,502.45 | 3,502.45 | +5.3 (+0.15%) | 1,304 |
14 Sep 2015 | INR | 3,515 | 3,516.2 | 3,475 | 3,497.15 | 3,497.15 | -7 (-0.20%) | 265 |
11 Sep 2015 | INR | 3,401.15 | 3,520.6 | 3,396.5 | 3,504.15 | 3,504.15 | +118.95 (+3.51%) | 1,272 |
10 Sep 2015 | INR | 3,351.2 | 3,424 | 3,332.05 | 3,385.2 | 3,385.2 | +20.3 (+0.60%) | 507 |
9 Sep 2015 | INR | 3,445.05 | 3,445.05 | 3,354.55 | 3,364.9 | 3,364.9 | -62.4 (-1.82%) | 794 |
8 Sep 2015 | INR | 3,335 | 3,444 | 3,308 | 3,427.3 | 3,427.3 | +120.65 (+3.65%) | 892 |
7 Sep 2015 | INR | 3,399 | 3,404.4 | 3,301.7 | 3,306.65 | 3,306.65 | -91.9 (-2.70%) | 983 |
4 Sep 2015 | INR | 3,476.05 | 3,496 | 3,300 | 3,398.55 | 3,398.55 | -86.15 (-2.47%) | 2,063 |
3 Sep 2015 | INR | 3,500.9 | 3,507 | 3,450 | 3,484.7 | 3,484.7 | +15.65 (+0.45%) | 1,287 |
2 Sep 2015 | INR | 3,526.9 | 3,533.8 | 3,450 | 3,469.05 | 3,469.05 | -38.7 (-1.10%) | 539 |
1 Sep 2015 | INR | 3,515 | 3,530 | 3,400.05 | 3,507.75 | 3,507.75 | -6.6 (-0.19%) | 2,484 |