Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2015 | INR | 163.5 | 163.6 | 158.1 | 159.2 | 159.2 | -3.5 (-2.15%) | 18,857 |
20 Jul 2015 | INR | 164 | 165.5 | 161.8 | 162.7 | 162.7 | -0.5 (-0.31%) | 25,865 |
17 Jul 2015 | INR | 166.5 | 167.8 | 162.4 | 163.2 | 163.2 | -0.9 (-0.55%) | 47,829 |
16 Jul 2015 | INR | 161.3 | 167.9 | 158.4 | 164.1 | 164.1 | +4.5 (+2.82%) | 84,041 |
15 Jul 2015 | INR | 158.6 | 162.7 | 155.4 | 159.6 | 159.6 | +1.8 (+1.14%) | 89,704 |
14 Jul 2015 | INR | 163 | 163.3 | 155.3 | 157.8 | 157.8 | -3.7 (-2.29%) | 88,757 |
13 Jul 2015 | INR | 163.8 | 167.9 | 160.5 | 161.5 | 161.5 | +0.7 (+0.44%) | 109,040 |
10 Jul 2015 | INR | 153.6 | 174.7 | 153.6 | 160.8 | 160.8 | -31.1 (-16.21%) | 481,961 |
9 Jul 2015 | INR | 197.2 | 205.9 | 187.2 | 191.9 | 191.9 | -7.1 (-3.57%) | 82,436 |
8 Jul 2015 | INR | 205 | 209.8 | 194.3 | 199 | 199 | -11.3 (-5.37%) | 98,225 |
7 Jul 2015 | INR | 208.3 | 217.5 | 206.2 | 210.3 | 210.3 | +3.9 (+1.89%) | 128,626 |
6 Jul 2015 | INR | 198.9 | 210.9 | 192.5 | 206.4 | 206.4 | +4.8 (+2.38%) | 158,027 |
3 Jul 2015 | INR | 188.8 | 211 | 188 | 201.6 | 201.6 | +16.5 (+8.91%) | 448,467 |
2 Jul 2015 | INR | 180 | 192 | 180 | 185.1 | 185.1 | +6.3 (+3.52%) | 102,568 |
1 Jul 2015 | INR | 175 | 182 | 175 | 178.8 | 178.8 | +2.6 (+1.48%) | 31,809 |
30 Jun 2015 | INR | 168 | 178.8 | 167.5 | 176.2 | 176.2 | +6.1 (+3.59%) | 55,957 |
29 Jun 2015 | INR | 175 | 175 | 163.9 | 170.1 | 170.1 | -7.6 (-4.28%) | 27,702 |
26 Jun 2015 | INR | 179.7 | 182 | 175.9 | 177.7 | 177.7 | +0.1 (+0.06%) | 34,010 |
25 Jun 2015 | INR | 181.3 | 185.1 | 172.6 | 177.6 | 177.6 | -3.5 (-1.93%) | 49,827 |
24 Jun 2015 | INR | 178.5 | 192.4 | 178.4 | 181.1 | 181.1 | +5.5 (+3.13%) | 159,391 |
23 Jun 2015 | INR | 160 | 175.6 | 160 | 175.6 | 175.6 | +15.9 (+9.96%) | 213,888 |
22 Jun 2015 | INR | 159.3 | 162.9 | 153.1 | 159.7 | 159.7 | +0.5 (+0.31%) | 27,780 |
19 Jun 2015 | INR | 162 | 163 | 158.5 | 159.2 | 159.2 | -1 (-0.62%) | 18,632 |
18 Jun 2015 | INR | 157 | 163 | 156.9 | 160.2 | 160.2 | +4.5 (+2.89%) | 40,966 |
17 Jun 2015 | INR | 156 | 160.5 | 154.2 | 155.7 | 155.7 | +2.3 (+1.50%) | 30,316 |
16 Jun 2015 | INR | 153 | 155 | 151.5 | 153.4 | 153.4 | -1.2 (-0.78%) | 12,635 |
15 Jun 2015 | INR | 155.8 | 159.8 | 154 | 154.6 | 154.6 | -0.9 (-0.58%) | 18,720 |
12 Jun 2015 | INR | 153.8 | 159.1 | 153.8 | 155.5 | 155.5 | -0.1 (-0.06%) | 13,597 |
11 Jun 2015 | INR | 164.2 | 164.9 | 155 | 155.6 | 155.6 | -6.3 (-3.89%) | 24,270 |
10 Jun 2015 | INR | 156.3 | 166.5 | 153 | 161.9 | 161.9 | +6.3 (+4.05%) | 33,368 |