Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 1,986 | 2,009 | 1,962 | 1,975 | 197.5 | -11.75 (-0.59%) | 2,968 |
17 Jul 2015 | INR | 1,984.25 | 2,000 | 1,940 | 1,986.75 | 198.675 | +36.75 (+1.88%) | 6,644 |
16 Jul 2015 | INR | 2,014.25 | 2,014.25 | 1,900 | 1,950 | 195 | -2.25 (-0.12%) | 2,311 |
15 Jul 2015 | INR | 1,990 | 2,040 | 1,925 | 1,952.25 | 195.225 | -18 (-0.91%) | 3,445 |
14 Jul 2015 | INR | 1,875 | 2,030 | 1,875 | 1,970.25 | 197.025 | +82 (+4.34%) | 4,446 |
13 Jul 2015 | INR | 1,875 | 1,938 | 1,870 | 1,888.25 | 188.825 | +20.75 (+1.11%) | 1,822 |
10 Jul 2015 | INR | 1,939 | 1,958 | 1,856.25 | 1,867.5 | 186.75 | -40 (-2.10%) | 2,944 |
9 Jul 2015 | INR | 1,831.5 | 1,923 | 1,831 | 1,907.5 | 190.75 | +49.5 (+2.66%) | 1,867 |
8 Jul 2015 | INR | 1,846.75 | 1,885 | 1,832.25 | 1,858 | 185.8 | -22.25 (-1.18%) | 908 |
7 Jul 2015 | INR | 1,896 | 1,925 | 1,860 | 1,880.25 | 188.025 | +15.25 (+0.82%) | 2,327 |
6 Jul 2015 | INR | 1,739.75 | 1,880 | 1,739.75 | 1,865 | 186.5 | +98.75 (+5.59%) | 2,874 |
3 Jul 2015 | INR | 1,753.25 | 1,775 | 1,718.25 | 1,766.25 | 176.625 | +22.25 (+1.28%) | 1,158 |
2 Jul 2015 | INR | 1,710 | 1,750 | 1,705 | 1,744 | 174.4 | +42.5 (+2.50%) | 830 |
1 Jul 2015 | INR | 1,650 | 1,730 | 1,650 | 1,701.5 | 170.15 | +74.5 (+4.58%) | 1,928 |
30 Jun 2015 | INR | 1,611 | 1,654 | 1,611 | 1,627 | 162.7 | -16 (-0.97%) | 756 |
29 Jun 2015 | INR | 1,610 | 1,674.75 | 1,602.5 | 1,643 | 164.3 | -25.5 (-1.53%) | 1,439 |
26 Jun 2015 | INR | 1,650 | 1,695.75 | 1,650 | 1,668.5 | 166.85 | +4.75 (+0.29%) | 963 |
25 Jun 2015 | INR | 1,650 | 1,680 | 1,650 | 1,663.75 | 166.375 | +1.75 (+0.11%) | 836 |
24 Jun 2015 | INR | 1,719 | 1,719 | 1,626 | 1,662 | 166.2 | +8.5 (+0.51%) | 1,325 |
23 Jun 2015 | INR | 1,541 | 1,696 | 1,541 | 1,653.5 | 165.35 | +66.5 (+4.19%) | 1,949 |
22 Jun 2015 | INR | 1,558.25 | 1,589.75 | 1,558.25 | 1,587 | 158.7 | +40.25 (+2.60%) | 654 |
19 Jun 2015 | INR | 1,548 | 1,570 | 1,539.75 | 1,546.75 | 154.675 | +22.5 (+1.48%) | 831 |
18 Jun 2015 | INR | 1,507 | 1,563 | 1,496 | 1,524.25 | 152.425 | -34 (-2.18%) | 1,076 |
17 Jun 2015 | INR | 1,540.25 | 1,564.75 | 1,535 | 1,558.25 | 155.825 | +23.25 (+1.51%) | 255 |
16 Jun 2015 | INR | 1,510.25 | 1,549 | 1,510 | 1,535 | 153.5 | +30.5 (+2.03%) | 588 |
15 Jun 2015 | INR | 1,573.75 | 1,573.75 | 1,500 | 1,504.5 | 150.45 | -2.25 (-0.15%) | 1,052 |
12 Jun 2015 | INR | 1,564 | 1,584 | 1,480 | 1,506.75 | 150.675 | -51.75 (-3.32%) | 1,853 |
11 Jun 2015 | INR | 1,584.5 | 1,585 | 1,540 | 1,558.5 | 155.85 | -29.5 (-1.86%) | 390 |
10 Jun 2015 | INR | 1,542 | 1,590 | 1,535 | 1,588 | 158.8 | +34.5 (+2.22%) | 552 |
9 Jun 2015 | INR | 1,574.75 | 1,597.75 | 1,535 | 1,553.5 | 155.35 | 0.0 (0.0%) | 493 |