Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | INR | 1,855.1 | 1,868 | 1,811.7 | 1,822.25 | 1,822.25 | -28.2 (-1.52%) | 103,829 |
14 Oct 2015 | INR | 1,850 | 1,883 | 1,840 | 1,850.45 | 1,850.45 | +8.2 (+0.45%) | 169,151 |
13 Oct 2015 | INR | 1,777 | 1,856.9 | 1,752.6 | 1,842.25 | 1,842.25 | +62.75 (+3.53%) | 248,960 |
12 Oct 2015 | INR | 1,834.9 | 1,840.5 | 1,772.9 | 1,779.5 | 1,779.5 | -41.45 (-2.28%) | 120,342 |
9 Oct 2015 | INR | 1,880 | 1,883.95 | 1,815 | 1,820.95 | 1,820.95 | -30.1 (-1.63%) | 128,045 |
8 Oct 2015 | INR | 1,921 | 1,929 | 1,842.1 | 1,851.05 | 1,851.05 | -64.1 (-3.35%) | 141,795 |
7 Oct 2015 | INR | 1,955.1 | 1,966 | 1,910 | 1,915.15 | 1,915.15 | -37.35 (-1.91%) | 110,113 |
6 Oct 2015 | INR | 1,957 | 1,988.75 | 1,946 | 1,952.5 | 1,952.5 | +7.15 (+0.37%) | 189,225 |
5 Oct 2015 | INR | 1,895.5 | 1,970 | 1,892.25 | 1,945.35 | 1,945.35 | +64.6 (+3.43%) | 253,674 |
1 Oct 2015 | INR | 1,898.8 | 1,916.9 | 1,875 | 1,880.75 | 1,880.75 | -0.6 (-0.03%) | 122,064 |
30 Sep 2015 | INR | 1,889.6 | 1,906.95 | 1,872 | 1,881.35 | 1,881.35 | +13.3 (+0.71%) | 102,368 |
29 Sep 2015 | INR | 1,850 | 1,907.6 | 1,834.5 | 1,868.05 | 1,868.05 | -14.15 (-0.75%) | 163,457 |
28 Sep 2015 | INR | 1,889 | 1,927.8 | 1,875.05 | 1,882.2 | 1,882.2 | -5.7 (-0.30%) | 146,306 |
24 Sep 2015 | INR | 1,889 | 1,912 | 1,875 | 1,887.9 | 1,887.9 | -0.4 (-0.02%) | 125,680 |
23 Sep 2015 | INR | 1,850 | 1,915 | 1,830 | 1,888.3 | 1,888.3 | +7.9 (+0.42%) | 201,098 |
22 Sep 2015 | INR | 1,925 | 1,955 | 1,868 | 1,880.4 | 1,880.4 | -40.3 (-2.10%) | 179,653 |
21 Sep 2015 | INR | 1,875 | 1,931.7 | 1,829.2 | 1,920.7 | 1,920.7 | +41.15 (+2.19%) | 199,045 |
18 Sep 2015 | INR | 1,879 | 1,931.75 | 1,860 | 1,879.55 | 1,879.55 | +17.35 (+0.93%) | 171,858 |
16 Sep 2015 | INR | 1,928.9 | 1,957.5 | 1,836.25 | 1,862.2 | 1,862.2 | -47.2 (-2.47%) | 221,544 |
15 Sep 2015 | INR | 2,001.2 | 2,016.75 | 1,897.2 | 1,909.4 | 1,909.4 | -86.15 (-4.32%) | 219,210 |
14 Sep 2015 | INR | 1,998 | 2,024.2 | 1,984.2 | 1,995.55 | 1,995.55 | +25.4 (+1.29%) | 186,874 |
11 Sep 2015 | INR | 1,951.1 | 2,009.9 | 1,951.1 | 1,970.15 | 1,970.15 | +41.65 (+2.16%) | 261,279 |
10 Sep 2015 | INR | 1,899 | 1,941.4 | 1,862 | 1,928.5 | 1,928.5 | -14.4 (-0.74%) | 255,521 |
9 Sep 2015 | INR | 1,927 | 2,009 | 1,926 | 1,942.9 | 1,942.9 | +65.2 (+3.47%) | 344,794 |
8 Sep 2015 | INR | 1,747 | 1,909.95 | 1,723.1 | 1,877.7 | 1,877.7 | +153 (+8.87%) | 423,295 |
7 Sep 2015 | INR | 1,786 | 1,811 | 1,715.1 | 1,724.7 | 1,724.7 | -39.05 (-2.21%) | 173,807 |
4 Sep 2015 | INR | 1,860 | 1,860 | 1,724.25 | 1,763.75 | 1,763.75 | -105.3 (-5.63%) | 222,916 |
3 Sep 2015 | INR | 1,877.4 | 1,900 | 1,855.1 | 1,869.05 | 1,869.05 | +18.95 (+1.02%) | 126,572 |
2 Sep 2015 | INR | 1,842 | 1,884 | 1,835.1 | 1,850.1 | 1,850.1 | +39.4 (+2.18%) | 214,297 |
1 Sep 2015 | INR | 1,802 | 1,907 | 1,781.5 | 1,810.7 | 1,810.7 | -25.9 (-1.41%) | 300,730 |