Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | INR | 1,488 | 1,489.9 | 1,472.45 | 1,472.45 | 294.49 | +12.5 (+0.86%) | 192 |
14 Oct 2015 | INR | 1,450 | 1,485 | 1,450 | 1,459.95 | 291.99 | -6.3 (-0.43%) | 304 |
13 Oct 2015 | INR | 1,475.2 | 1,475.2 | 1,460.1 | 1,466.25 | 293.25 | -0.55 (-0.04%) | 112 |
12 Oct 2015 | INR | 1,486 | 1,486 | 1,448.1 | 1,466.8 | 293.36 | -10.85 (-0.73%) | 45 |
9 Oct 2015 | INR | 1,494.9 | 1,494.9 | 1,476 | 1,477.65 | 295.53 | +3.95 (+0.27%) | 57 |
8 Oct 2015 | INR | 1,485.1 | 1,485.1 | 1,426 | 1,473.7 | 294.74 | -10.6 (-0.71%) | 238 |
7 Oct 2015 | INR | 1,526.95 | 1,526.95 | 1,461 | 1,484.3 | 296.86 | -21.4 (-1.42%) | 150 |
6 Oct 2015 | INR | 1,450 | 1,544 | 1,449.85 | 1,505.7 | 301.14 | +48.45 (+3.32%) | 1,674 |
5 Oct 2015 | INR | 1,424.1 | 1,465.15 | 1,424.1 | 1,457.25 | 291.45 | +40.7 (+2.87%) | 710 |
1 Oct 2015 | INR | 1,392.1 | 1,475 | 1,392.1 | 1,416.55 | 283.31 | +24.1 (+1.73%) | 609 |
30 Sep 2015 | INR | 1,400 | 1,400 | 1,383 | 1,392.45 | 278.49 | +5.7 (+0.41%) | 301 |
29 Sep 2015 | INR | 1,380 | 1,397.25 | 1,337.6 | 1,386.75 | 277.35 | +7.75 (+0.56%) | 258 |
28 Sep 2015 | INR | 1,350 | 1,389 | 1,350 | 1,379 | 275.8 | +26.15 (+1.93%) | 405 |
24 Sep 2015 | INR | 1,370.4 | 1,377 | 1,333 | 1,352.85 | 270.57 | -27.15 (-1.97%) | 219 |
23 Sep 2015 | INR | 1,374.9 | 1,394 | 1,374.9 | 1,380 | 276 | +19.45 (+1.43%) | 85 |
22 Sep 2015 | INR | 1,378.9 | 1,378.9 | 1,345 | 1,360.55 | 272.11 | -3.25 (-0.24%) | 146 |
21 Sep 2015 | INR | 1,394 | 1,394 | 1,342.2 | 1,363.8 | 272.76 | -30.1 (-2.16%) | 64 |
18 Sep 2015 | INR | 1,392.65 | 1,393.9 | 1,366.45 | 1,393.9 | 278.78 | +27.85 (+2.04%) | 27 |
16 Sep 2015 | INR | 1,361 | 1,371.1 | 1,361 | 1,366.05 | 273.21 | -6.95 (-0.51%) | 30 |
15 Sep 2015 | INR | 1,380.55 | 1,380.55 | 1,371.2 | 1,373 | 274.6 | +0.95 (+0.07%) | 63 |
14 Sep 2015 | INR | 1,383 | 1,383 | 1,370 | 1,372.05 | 274.41 | +9.55 (+0.70%) | 133 |
11 Sep 2015 | INR | 1,362.05 | 1,369.4 | 1,318 | 1,362.5 | 272.5 | +0.4 (+0.03%) | 264 |
10 Sep 2015 | INR | 1,350 | 1,369.8 | 1,350 | 1,362.1 | 272.42 | -3.6 (-0.26%) | 7 |
9 Sep 2015 | INR | 1,310 | 1,373.8 | 1,310 | 1,365.7 | 273.14 | +23.2 (+1.73%) | 641 |
8 Sep 2015 | INR | 1,360 | 1,379.9 | 1,308.1 | 1,342.5 | 268.5 | -30.35 (-2.21%) | 273 |
7 Sep 2015 | INR | 1,399.8 | 1,399.85 | 1,366 | 1,372.85 | 274.57 | -9.45 (-0.68%) | 351 |
4 Sep 2015 | INR | 1,380.1 | 1,384.9 | 1,360 | 1,382.3 | 276.46 | -18.3 (-1.31%) | 333 |
3 Sep 2015 | INR | 1,399.2 | 1,424.9 | 1,385 | 1,400.6 | 280.12 | +18.3 (+1.32%) | 151 |
2 Sep 2015 | INR | 1,393.65 | 1,393.65 | 1,374.6 | 1,382.3 | 276.46 | +8.7 (+0.63%) | 114 |
1 Sep 2015 | INR | 1,381 | 1,381 | 1,366 | 1,373.6 | 274.72 | -33.35 (-2.37%) | 554 |