Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | INR | 74 | 75.5 | 73.15 | 73.75 | 73.75 | +0.3 (+0.41%) | 113,271 |
14 Oct 2015 | INR | 73.75 | 74.75 | 73.15 | 73.45 | 73.45 | +0.25 (+0.34%) | 69,007 |
13 Oct 2015 | INR | 73.4 | 75.25 | 72.8 | 73.2 | 73.2 | +0.1 (+0.14%) | 97,311 |
12 Oct 2015 | INR | 74.75 | 75.8 | 72.7 | 73.1 | 73.1 | -1.05 (-1.42%) | 75,619 |
9 Oct 2015 | INR | 77.1 | 78.45 | 73.8 | 74.15 | 74.15 | -1.95 (-2.56%) | 144,540 |
8 Oct 2015 | INR | 78.95 | 79.75 | 75.5 | 76.1 | 76.1 | -1.45 (-1.87%) | 304,381 |
7 Oct 2015 | INR | 73.2 | 78.5 | 72.75 | 77.55 | 77.55 | +4.3 (+5.87%) | 413,029 |
6 Oct 2015 | INR | 73.8 | 74.05 | 72.8 | 73.25 | 73.25 | -0.05 (-0.07%) | 84,243 |
5 Oct 2015 | INR | 73.1 | 73.95 | 72.6 | 73.3 | 73.3 | +0.85 (+1.17%) | 66,575 |
1 Oct 2015 | INR | 72.5 | 74.3 | 71.4 | 72.45 | 72.45 | +0.8 (+1.12%) | 158,110 |
30 Sep 2015 | INR | 70.5 | 74.3 | 70.5 | 71.65 | 71.65 | +1.55 (+2.21%) | 117,342 |
29 Sep 2015 | INR | 69.55 | 71.3 | 68.3 | 70.1 | 70.1 | -0.45 (-0.64%) | 64,181 |
28 Sep 2015 | INR | 72.9 | 73.4 | 70.25 | 70.55 | 70.55 | -2.45 (-3.36%) | 64,423 |
24 Sep 2015 | INR | 73.8 | 73.8 | 71.9 | 73 | 73 | +1.8 (+2.53%) | 146,477 |
23 Sep 2015 | INR | 69 | 71.9 | 68.35 | 71.2 | 71.2 | +2.05 (+2.96%) | 78,290 |
22 Sep 2015 | INR | 72.7 | 73.55 | 68.5 | 69.15 | 69.15 | -2.95 (-4.09%) | 107,994 |
21 Sep 2015 | INR | 71.65 | 73.7 | 70.5 | 72.1 | 72.1 | +0.5 (+0.70%) | 60,792 |
18 Sep 2015 | INR | 71.95 | 72.9 | 71.35 | 71.6 | 71.6 | +0.55 (+0.77%) | 59,000 |
16 Sep 2015 | INR | 72 | 72.9 | 70.6 | 71.05 | 71.05 | -0.15 (-0.21%) | 65,714 |
15 Sep 2015 | INR | 73.2 | 73.65 | 70.95 | 71.2 | 71.2 | -2.1 (-2.86%) | 94,009 |
14 Sep 2015 | INR | 70.7 | 74.2 | 70.7 | 73.3 | 73.3 | +3 (+4.27%) | 135,934 |
11 Sep 2015 | INR | 72.45 | 73.5 | 69.1 | 70.3 | 70.3 | -1.55 (-2.16%) | 156,327 |
10 Sep 2015 | INR | 67.25 | 75.1 | 67.2 | 71.85 | 71.85 | +2.4 (+3.46%) | 117,074 |
9 Sep 2015 | INR | 66 | 71.55 | 65.95 | 69.45 | 69.45 | +4.6 (+7.09%) | 183,434 |
8 Sep 2015 | INR | 66.9 | 66.9 | 61.8 | 64.85 | 64.85 | -1.65 (-2.48%) | 221,120 |
7 Sep 2015 | INR | 68.05 | 68.4 | 66.2 | 66.5 | 66.5 | -1.25 (-1.85%) | 57,235 |
4 Sep 2015 | INR | 70.9 | 70.9 | 66.7 | 67.75 | 67.75 | -3.15 (-4.44%) | 85,414 |
3 Sep 2015 | INR | 68.6 | 71.9 | 68.4 | 70.9 | 70.9 | +3.15 (+4.65%) | 135,101 |
2 Sep 2015 | INR | 68.5 | 69.3 | 66.35 | 67.75 | 67.75 | +0.4 (+0.59%) | 93,186 |
1 Sep 2015 | INR | 69.5 | 69.6 | 65 | 67.35 | 67.35 | -2.3 (-3.30%) | 87,513 |