Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2015 | INR | 161 | 174 | 161 | 172 | 19.1111 | -1.2 (-0.69%) | 10,751 |
28 Aug 2015 | INR | 175 | 179 | 167.5 | 173.2 | 19.2444 | -2.3 (-1.31%) | 17,823 |
27 Aug 2015 | INR | 173.9 | 176 | 166.1 | 175.5 | 19.5 | +0.1 (+0.06%) | 11,237 |
26 Aug 2015 | INR | 173.5 | 176.9 | 160.5 | 175.4 | 19.4889 | +1.8 (+1.04%) | 18,934 |
25 Aug 2015 | INR | 175.1 | 176 | 170 | 173.6 | 19.2889 | -2.1 (-1.20%) | 11,435 |
24 Aug 2015 | INR | 173 | 187.9 | 173 | 175.7 | 19.5222 | 0.0 (0.0%) | 42,687 |
21 Aug 2015 | INR | 179.7 | 180 | 171 | 175.7 | 19.5222 | -4.6 (-2.55%) | 31,928 |
20 Aug 2015 | INR | 180.3 | 186.9 | 180 | 180.3 | 20.0333 | -1.1 (-0.61%) | 31,057 |
19 Aug 2015 | INR | 181 | 183.2 | 180.2 | 181.4 | 20.1556 | +1.2 (+0.67%) | 24,757 |
18 Aug 2015 | INR | 185.1 | 188 | 179 | 180.2 | 20.0222 | -5.6 (-3.01%) | 50,170 |
17 Aug 2015 | INR | 185 | 187.7 | 184.2 | 185.8 | 20.6444 | +1.7 (+0.92%) | 20,655 |
14 Aug 2015 | INR | 183.5 | 200 | 183.5 | 184.1 | 20.4556 | +0.4 (+0.22%) | 22,204 |
13 Aug 2015 | INR | 183.1 | 184 | 183 | 183.7 | 20.4111 | +0.2 (+0.11%) | 18,342 |
12 Aug 2015 | INR | 181 | 184.9 | 181 | 183.5 | 20.3889 | +1.8 (+0.99%) | 59,921 |
11 Aug 2015 | INR | 212 | 212 | 176 | 181.7 | 20.1889 | -26 (-12.52%) | 39,730 |
10 Aug 2015 | INR | 261 | 261 | 207.2 | 207.7 | 23.0778 | -51.2 (-19.78%) | 64,141 |
7 Aug 2015 | INR | 260.6 | 267.5 | 250 | 258.9 | 28.7667 | -1.7 (-0.65%) | 52,294 |
6 Aug 2015 | INR | 268 | 269 | 259 | 260.6 | 28.9556 | -0.2 (-0.08%) | 86,648 |
5 Aug 2015 | INR | 266 | 271.7 | 260 | 260.8 | 28.9778 | -3.4 (-1.29%) | 75,914 |
4 Aug 2015 | INR | 269 | 277 | 261.1 | 264.2 | 29.3556 | +0.2 (+0.08%) | 115,233 |
3 Aug 2015 | INR | 265 | 267.5 | 263.7 | 264 | 29.3333 | -0.2 (-0.08%) | 42,174 |
31 Jul 2015 | INR | 263.8 | 268.9 | 222.1 | 264.2 | 29.3556 | +0.8 (+0.30%) | 49,437 |
30 Jul 2015 | INR | 266 | 270 | 263.1 | 263.4 | 29.2667 | 0.0 (0.0%) | 56,548 |
29 Jul 2015 | INR | 267 | 267 | 263.3 | 263.4 | 29.2667 | +0.1 (+0.04%) | 110,171 |
28 Jul 2015 | INR | 267.5 | 271 | 263.2 | 263.3 | 29.2556 | +0.5 (+0.19%) | 159,895 |
27 Jul 2015 | INR | 260 | 266.9 | 260 | 262.8 | 29.2 | +2.7 (+1.04%) | 103,139 |
24 Jul 2015 | INR | 264 | 272 | 258.7 | 260.1 | 28.9 | +0.4 (+0.15%) | 97,874 |
23 Jul 2015 | INR | 272 | 272 | 259 | 259.7 | 28.8556 | -1.4 (-0.54%) | 215,702 |
22 Jul 2015 | INR | 275 | 318 | 259.5 | 261.1 | 29.0111 | -14.3 (-5.19%) | 240,883 |
21 Jul 2015 | INR | 237.1 | 280 | 237.1 | 275.4 | 30.6 | +38.5 (+16.25%) | 305,887 |