Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 5,137.2 | 5,329.95 | 5,135 | 5,168.8 | 5,168.8 | +128.75 (+2.55%) | 3,516 |
17 Jul 2015 | INR | 4,803.55 | 5,138 | 4,803.55 | 5,040.05 | 5,040.05 | +261.05 (+5.46%) | 3,332 |
16 Jul 2015 | INR | 4,688.1 | 4,850 | 4,662.35 | 4,779 | 4,779 | +80.35 (+1.71%) | 1,294 |
15 Jul 2015 | INR | 4,682.75 | 4,704 | 4,650 | 4,698.65 | 4,698.65 | +23.55 (+0.50%) | 630 |
14 Jul 2015 | INR | 4,662.5 | 4,699.7 | 4,638.45 | 4,675.1 | 4,675.1 | +12.85 (+0.28%) | 524 |
13 Jul 2015 | INR | 4,607.6 | 4,676 | 4,600 | 4,662.25 | 4,662.25 | +56.5 (+1.23%) | 768 |
10 Jul 2015 | INR | 4,662.25 | 4,662.25 | 4,582.3 | 4,605.75 | 4,605.75 | +7 (+0.15%) | 1,420 |
9 Jul 2015 | INR | 4,660 | 4,660 | 4,570.1 | 4,598.75 | 4,598.75 | -39.25 (-0.85%) | 432 |
8 Jul 2015 | INR | 4,600 | 4,654.95 | 4,592.2 | 4,638 | 4,638 | -6.2 (-0.13%) | 599 |
7 Jul 2015 | INR | 4,639 | 4,658.3 | 4,587.85 | 4,644.2 | 4,644.2 | +24.65 (+0.53%) | 776 |
6 Jul 2015 | INR | 4,612 | 4,625 | 4,546.6 | 4,619.55 | 4,619.55 | +9.4 (+0.20%) | 381 |
3 Jul 2015 | INR | 4,672.05 | 4,712.95 | 4,595.4 | 4,610.15 | 4,610.15 | -15.4 (-0.33%) | 824 |
2 Jul 2015 | INR | 4,565.2 | 4,658.65 | 4,543.35 | 4,625.55 | 4,625.55 | +49.9 (+1.09%) | 745 |
1 Jul 2015 | INR | 4,470 | 4,625 | 4,470 | 4,575.65 | 4,575.65 | +10.25 (+0.22%) | 2,092 |
30 Jun 2015 | INR | 4,471.05 | 4,628.95 | 4,471.05 | 4,565.4 | 4,565.4 | +63.2 (+1.40%) | 1,429 |
29 Jun 2015 | INR | 4,459.3 | 4,510 | 4,442 | 4,502.2 | 4,502.2 | -53.6 (-1.18%) | 682 |
26 Jun 2015 | INR | 4,509.8 | 4,630 | 4,509.7 | 4,555.8 | 4,555.8 | +26.4 (+0.58%) | 7,554 |
25 Jun 2015 | INR | 4,563 | 4,563 | 4,480 | 4,529.4 | 4,529.4 | +21.15 (+0.47%) | 257 |
24 Jun 2015 | INR | 4,508 | 4,540 | 4,496 | 4,508.25 | 4,508.25 | +6.65 (+0.15%) | 470 |
23 Jun 2015 | INR | 4,499.4 | 4,520 | 4,481.05 | 4,501.6 | 4,501.6 | +16.7 (+0.37%) | 213 |
22 Jun 2015 | INR | 4,500 | 4,515.9 | 4,463.05 | 4,484.9 | 4,484.9 | +7.5 (+0.17%) | 323 |
19 Jun 2015 | INR | 4,499 | 4,548 | 4,440.05 | 4,477.4 | 4,477.4 | +9.4 (+0.21%) | 545 |
18 Jun 2015 | INR | 4,447.35 | 4,490 | 4,410 | 4,468 | 4,468 | +29.95 (+0.67%) | 288 |
17 Jun 2015 | INR | 4,383.95 | 4,465 | 4,370 | 4,438.05 | 4,438.05 | +121 (+2.80%) | 332 |
16 Jun 2015 | INR | 4,361.9 | 4,361.95 | 4,279 | 4,317.05 | 4,317.05 | -81.8 (-1.86%) | 766 |
15 Jun 2015 | INR | 4,400 | 4,449 | 4,380 | 4,398.85 | 4,398.85 | +17.2 (+0.39%) | 331 |
12 Jun 2015 | INR | 4,414.45 | 4,443.5 | 4,375 | 4,381.65 | 4,381.65 | -44.35 (-1.00%) | 500 |
11 Jun 2015 | INR | 4,465.2 | 4,490 | 4,404.95 | 4,426 | 4,426 | -65.45 (-1.46%) | 742 |
10 Jun 2015 | INR | 4,359.4 | 4,520 | 4,359.4 | 4,491.45 | 4,491.45 | +140.65 (+3.23%) | 1,441 |
9 Jun 2015 | INR | 4,335 | 4,360 | 4,282.45 | 4,350.8 | 4,350.8 | -9.6 (-0.22%) | 436 |