Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 1,700 | 1,730.25 | 1,630 | 1,679.75 | 1,679.75 | -8.75 (-0.52%) | 314 |
17 Jul 2015 | INR | 1,858 | 1,874 | 1,657.25 | 1,688.5 | 1,688.5 | -110 (-6.12%) | 2,168 |
16 Jul 2015 | INR | 1,515 | 1,803.75 | 1,510 | 1,798.5 | 1,798.5 | +295.25 (+19.64%) | 6,130 |
15 Jul 2015 | INR | 1,542 | 1,542 | 1,499 | 1,503.25 | 1,503.25 | -30.5 (-1.99%) | 203 |
14 Jul 2015 | INR | 1,530 | 1,540 | 1,511 | 1,533.75 | 1,533.75 | +27.5 (+1.83%) | 127 |
13 Jul 2015 | INR | 1,548 | 1,550 | 1,497.5 | 1,506.25 | 1,506.25 | -11.75 (-0.77%) | 142 |
10 Jul 2015 | INR | 1,541.75 | 1,543 | 1,514.25 | 1,518 | 1,518 | +0.5 (+0.03%) | 142 |
9 Jul 2015 | INR | 1,574.5 | 1,577.5 | 1,501 | 1,517.5 | 1,517.5 | -4.5 (-0.30%) | 687 |
8 Jul 2015 | INR | 1,507.5 | 1,545 | 1,507.5 | 1,522 | 1,522 | -22.25 (-1.44%) | 153 |
7 Jul 2015 | INR | 1,555 | 1,555 | 1,520 | 1,544.25 | 1,544.25 | +3.5 (+0.23%) | 1,610 |
6 Jul 2015 | INR | 1,600 | 1,605 | 1,515 | 1,540.75 | 1,540.75 | -58 (-3.63%) | 785 |
3 Jul 2015 | INR | 1,621.25 | 1,660 | 1,582.25 | 1,598.75 | 1,598.75 | -51.75 (-3.14%) | 2,697 |
2 Jul 2015 | INR | 1,640 | 1,720 | 1,616 | 1,650.5 | 1,650.5 | +31.75 (+1.96%) | 2,093 |
1 Jul 2015 | INR | 1,640 | 1,679 | 1,600 | 1,618.75 | 1,618.75 | -16 (-0.98%) | 715 |
30 Jun 2015 | INR | 1,633.25 | 1,739.75 | 1,630 | 1,634.75 | 1,634.75 | -33.75 (-2.02%) | 494 |
29 Jun 2015 | INR | 1,492.5 | 1,689.75 | 1,452 | 1,668.5 | 1,668.5 | +132.5 (+8.63%) | 1,163 |
26 Jun 2015 | INR | 1,567.75 | 1,567.75 | 1,526 | 1,536 | 1,536 | -34.25 (-2.18%) | 241 |
25 Jun 2015 | INR | 1,561 | 1,625 | 1,560 | 1,570.25 | 1,570.25 | -34 (-2.12%) | 454 |
24 Jun 2015 | INR | 1,660 | 1,660 | 1,577.5 | 1,604.25 | 1,604.25 | -52 (-3.14%) | 300 |
23 Jun 2015 | INR | 1,590 | 1,699 | 1,575 | 1,656.25 | 1,656.25 | +65 (+4.08%) | 1,252 |
22 Jun 2015 | INR | 1,548.5 | 1,600 | 1,505 | 1,591.25 | 1,591.25 | +107.75 (+7.26%) | 1,158 |
19 Jun 2015 | INR | 1,484 | 1,520 | 1,475 | 1,483.5 | 1,483.5 | +32.25 (+2.22%) | 187 |
18 Jun 2015 | INR | 1,480 | 1,485 | 1,427 | 1,451.25 | 1,451.25 | -5.75 (-0.39%) | 7,137 |
17 Jun 2015 | INR | 1,452.5 | 1,485 | 1,440.5 | 1,457 | 1,457 | -23 (-1.55%) | 353 |
16 Jun 2015 | INR | 1,455.5 | 1,480 | 1,445.5 | 1,480 | 1,480 | -10.5 (-0.70%) | 73 |
15 Jun 2015 | INR | 1,410 | 1,500 | 1,410 | 1,490.5 | 1,490.5 | +61.75 (+4.32%) | 160 |
12 Jun 2015 | INR | 1,370 | 1,437 | 1,352 | 1,428.75 | 1,428.75 | +47.25 (+3.42%) | 392 |
11 Jun 2015 | INR | 1,442 | 1,442 | 1,370 | 1,381.5 | 1,381.5 | -56.5 (-3.93%) | 127 |
10 Jun 2015 | INR | 1,418 | 1,447 | 1,395.5 | 1,438 | 1,438 | +58.75 (+4.26%) | 479 |
9 Jun 2015 | INR | 1,418 | 1,418 | 1,365 | 1,379.25 | 1,379.25 | -10.5 (-0.76%) | 103 |