Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 7,952 | 8,200 | 7,952 | 8,049 | 8,049 | +144.2 (+1.82%) | 93 |
17 Jul 2015 | INR | 7,921 | 8,017 | 7,895 | 7,904.8 | 7,904.8 | +10.65 (+0.13%) | 329 |
16 Jul 2015 | INR | 7,799.95 | 8,005 | 7,793 | 7,894.15 | 7,894.15 | +153.5 (+1.98%) | 574 |
15 Jul 2015 | INR | 7,658 | 7,800 | 7,610.05 | 7,740.65 | 7,740.65 | +151.45 (+2.00%) | 279 |
14 Jul 2015 | INR | 7,591 | 7,649 | 7,534.9 | 7,589.2 | 7,589.2 | -3.15 (-0.04%) | 181 |
13 Jul 2015 | INR | 7,600.75 | 7,650 | 7,570.2 | 7,592.35 | 7,592.35 | +0.15 (+0.0%) | 102 |
10 Jul 2015 | INR | 8,100 | 8,100 | 7,556 | 7,592.2 | 7,592.2 | +9.95 (+0.13%) | 107 |
9 Jul 2015 | INR | 7,557.2 | 7,593.65 | 7,512 | 7,582.25 | 7,582.25 | +15.65 (+0.21%) | 824 |
8 Jul 2015 | INR | 7,530.9 | 7,590 | 7,515.05 | 7,566.6 | 7,566.6 | -15.7 (-0.21%) | 159 |
7 Jul 2015 | INR | 7,572 | 7,600 | 7,493.9 | 7,582.3 | 7,582.3 | +0.95 (+0.01%) | 380 |
6 Jul 2015 | INR | 7,391.2 | 7,635 | 7,391.2 | 7,581.35 | 7,581.35 | +14.95 (+0.20%) | 241 |
3 Jul 2015 | INR | 7,516.7 | 7,624.75 | 7,489 | 7,566.4 | 7,566.4 | -15.2 (-0.20%) | 304 |
2 Jul 2015 | INR | 7,540.4 | 7,644.2 | 7,539.55 | 7,581.6 | 7,581.6 | +88.3 (+1.18%) | 206 |
1 Jul 2015 | INR | 7,462.4 | 7,577.95 | 7,422.75 | 7,493.3 | 7,493.3 | +90.7 (+1.23%) | 311 |
30 Jun 2015 | INR | 7,284.95 | 7,430 | 7,270 | 7,402.6 | 7,402.6 | +162.15 (+2.24%) | 592 |
29 Jun 2015 | INR | 7,641.1 | 7,685.7 | 7,147.7 | 7,240.45 | 7,240.45 | -529.4 (-6.81%) | 1,061 |
26 Jun 2015 | INR | 7,999.9 | 7,999.9 | 7,720 | 7,769.85 | 7,769.85 | -8.65 (-0.11%) | 450 |
25 Jun 2015 | INR | 7,696.55 | 7,829.85 | 7,648.45 | 7,778.5 | 7,778.5 | +33.05 (+0.43%) | 629 |
24 Jun 2015 | INR | 7,909.95 | 8,046.6 | 7,611 | 7,745.45 | 7,745.45 | -118.35 (-1.50%) | 734 |
23 Jun 2015 | INR | 7,722.75 | 7,969 | 7,614.05 | 7,863.8 | 7,863.8 | +184.4 (+2.40%) | 1,156 |
22 Jun 2015 | INR | 7,438.4 | 7,700 | 7,378.45 | 7,679.4 | 7,679.4 | +272.65 (+3.68%) | 536 |
19 Jun 2015 | INR | 7,476.4 | 7,485.25 | 7,338.7 | 7,406.75 | 7,406.75 | +10.85 (+0.15%) | 101 |
18 Jun 2015 | INR | 7,484.85 | 7,500 | 7,346.35 | 7,395.9 | 7,395.9 | -36.75 (-0.49%) | 469 |
17 Jun 2015 | INR | 7,400 | 7,581.35 | 7,364.3 | 7,432.65 | 7,432.65 | +91.05 (+1.24%) | 397 |
16 Jun 2015 | INR | 7,299.5 | 7,425 | 7,230 | 7,341.6 | 7,341.6 | -29.65 (-0.40%) | 111 |
15 Jun 2015 | INR | 7,386.4 | 7,395 | 7,282.4 | 7,371.25 | 7,371.25 | +56 (+0.77%) | 47 |
12 Jun 2015 | INR | 7,311.3 | 7,344.7 | 7,285.1 | 7,315.25 | 7,315.25 | -2.35 (-0.03%) | 130 |
11 Jun 2015 | INR | 7,380.05 | 7,406.7 | 7,177 | 7,317.6 | 7,317.6 | +34.5 (+0.47%) | 186 |
10 Jun 2015 | INR | 7,250 | 7,350 | 7,162.05 | 7,283.1 | 7,283.1 | +130.95 (+1.83%) | 176 |
9 Jun 2015 | INR | 7,060 | 7,191.9 | 7,060 | 7,152.15 | 7,152.15 | +44.6 (+0.63%) | 83 |