Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 233 | 237.2 | 228 | 236.9 | 26.3222 | +11.9 (+5.29%) | 72,668 |
17 Jul 2015 | INR | 225 | 230 | 224.2 | 225 | 25 | +1.3 (+0.58%) | 62,775 |
16 Jul 2015 | INR | 219 | 224.4 | 214 | 223.7 | 24.8556 | +11.1 (+5.22%) | 81,935 |
15 Jul 2015 | INR | 199 | 214.7 | 198.4 | 212.6 | 23.6222 | +15.7 (+7.97%) | 51,332 |
14 Jul 2015 | INR | 184.7 | 202 | 182.1 | 196.9 | 21.8778 | +12.7 (+6.89%) | 46,156 |
13 Jul 2015 | INR | 186 | 186 | 183.8 | 184.2 | 20.4667 | +0.8 (+0.44%) | 12,957 |
10 Jul 2015 | INR | 183.8 | 183.9 | 182.9 | 183.4 | 20.3778 | -0.5 (-0.27%) | 6,074 |
9 Jul 2015 | INR | 187.6 | 187.6 | 183.6 | 183.9 | 20.4333 | -0.1 (-0.05%) | 6,391 |
8 Jul 2015 | INR | 193 | 193 | 183.8 | 184 | 20.4444 | -3.3 (-1.76%) | 11,910 |
7 Jul 2015 | INR | 187 | 188 | 179.5 | 187.3 | 20.8111 | +0.7 (+0.38%) | 47,000 |
6 Jul 2015 | INR | 184 | 187 | 180.3 | 186.6 | 20.7333 | +5.8 (+3.21%) | 33,604 |
3 Jul 2015 | INR | 181 | 181.4 | 180 | 180.8 | 20.0889 | -0.4 (-0.22%) | 41,591 |
2 Jul 2015 | INR | 184 | 188.4 | 178.1 | 181.2 | 20.1333 | +0.3 (+0.17%) | 16,774 |
1 Jul 2015 | INR | 184 | 190.9 | 180.8 | 180.9 | 20.1 | +0.8 (+0.44%) | 62,916 |
30 Jun 2015 | INR | 180.2 | 186.4 | 179.1 | 180.1 | 20.0111 | -2.2 (-1.21%) | 13,144 |
29 Jun 2015 | INR | 191 | 192 | 180.9 | 182.3 | 20.2556 | -8.1 (-4.25%) | 86,667 |
26 Jun 2015 | INR | 186.8 | 197 | 180.8 | 190.4 | 21.1556 | +0.9 (+0.47%) | 94,522 |
25 Jun 2015 | INR | 220.6 | 223.9 | 181.3 | 189.5 | 21.0556 | -30.8 (-13.98%) | 79,503 |
24 Jun 2015 | INR | 224 | 233 | 217.8 | 220.3 | 24.4778 | -1.8 (-0.81%) | 75,868 |
23 Jun 2015 | INR | 220 | 241.4 | 176.1 | 222.1 | 24.6778 | +2 (+0.91%) | 247,325 |
22 Jun 2015 | INR | 218.5 | 222.2 | 214 | 220.1 | 24.4556 | +1.8 (+0.82%) | 63,723 |
19 Jun 2015 | INR | 237.7 | 247 | 215.1 | 218.3 | 24.2556 | -8.9 (-3.92%) | 159,995 |
18 Jun 2015 | INR | 229.9 | 239.8 | 218 | 227.2 | 25.2444 | +10 (+4.60%) | 137,777 |
17 Jun 2015 | INR | 208 | 220 | 199.9 | 217.2 | 24.1333 | +14.7 (+7.26%) | 74,021 |
16 Jun 2015 | INR | 200.3 | 208.7 | 200 | 202.5 | 22.5 | +2.5 (+1.25%) | 28,458 |
15 Jun 2015 | INR | 207.4 | 208.8 | 199.6 | 200 | 22.2222 | -5.1 (-2.49%) | 28,011 |
12 Jun 2015 | INR | 201.2 | 207 | 200.5 | 205.1 | 22.7889 | +2 (+0.98%) | 24,186 |
11 Jun 2015 | INR | 193 | 205 | 191 | 203.1 | 22.5667 | +9.5 (+4.91%) | 93,998 |
10 Jun 2015 | INR | 184.6 | 194 | 177.7 | 193.6 | 21.5111 | +9.7 (+5.27%) | 45,273 |
9 Jun 2015 | INR | 190 | 202 | 183.5 | 183.9 | 20.4333 | -3.7 (-1.97%) | 35,515 |