Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2015 | INR | 86.7 | 89.9 | 86.7 | 86.95 | 86.95 | +0.4 (+0.46%) | 7,346 |
20 Jul 2015 | INR | 87.15 | 87.15 | 85.75 | 86.55 | 86.55 | -2.3 (-2.59%) | 7,680 |
17 Jul 2015 | INR | 89.75 | 91.25 | 86 | 88.85 | 88.85 | -2.7 (-2.95%) | 8,906 |
16 Jul 2015 | INR | 80 | 93.45 | 80 | 91.55 | 91.55 | +10.8 (+13.37%) | 35,804 |
15 Jul 2015 | INR | 84 | 84 | 80.3 | 80.75 | 80.75 | -1.1 (-1.34%) | 25,744 |
14 Jul 2015 | INR | 82.3 | 82.4 | 80.2 | 81.85 | 81.85 | +0.85 (+1.05%) | 10,837 |
13 Jul 2015 | INR | 80 | 83.75 | 80 | 81 | 81 | +0.2 (+0.25%) | 9,191 |
10 Jul 2015 | INR | 82 | 83.55 | 80.2 | 80.8 | 80.8 | +0.35 (+0.44%) | 4,114 |
9 Jul 2015 | INR | 79.1 | 81 | 79.1 | 80.45 | 80.45 | +1.45 (+1.84%) | 2,530 |
8 Jul 2015 | INR | 79.1 | 81 | 78 | 79 | 79 | -1.55 (-1.92%) | 16,318 |
7 Jul 2015 | INR | 81.95 | 82.6 | 79.6 | 80.55 | 80.55 | -0.45 (-0.56%) | 18,110 |
6 Jul 2015 | INR | 81.5 | 83 | 79 | 81 | 81 | -1.55 (-1.88%) | 38,510 |
3 Jul 2015 | INR | 85 | 86.5 | 81 | 82.55 | 82.55 | -2.25 (-2.65%) | 6,307 |
2 Jul 2015 | INR | 94 | 94 | 84 | 84.8 | 84.8 | -2.9 (-3.31%) | 9,176 |
1 Jul 2015 | INR | 82.05 | 88 | 82.05 | 87.7 | 87.7 | +4.7 (+5.66%) | 4,408 |
30 Jun 2015 | INR | 84.5 | 84.5 | 82 | 83 | 83 | -0.15 (-0.18%) | 4,635 |
29 Jun 2015 | INR | 86 | 86 | 82.05 | 83.15 | 83.15 | -4.8 (-5.46%) | 11,575 |
26 Jun 2015 | INR | 90 | 90 | 84.5 | 87.95 | 87.95 | +1.15 (+1.32%) | 4,978 |
25 Jun 2015 | INR | 84.45 | 89.95 | 83.4 | 86.8 | 86.8 | +4.05 (+4.89%) | 4,594 |
24 Jun 2015 | INR | 85 | 85 | 82.5 | 82.75 | 82.75 | +0.2 (+0.24%) | 2,472 |
23 Jun 2015 | INR | 82 | 84 | 82 | 82.55 | 82.55 | +0.15 (+0.18%) | 375 |
22 Jun 2015 | INR | 82 | 83.65 | 81 | 82.4 | 82.4 | +3 (+3.78%) | 2,346 |
19 Jun 2015 | INR | 81.45 | 81.45 | 78.05 | 79.4 | 79.4 | +1.55 (+1.99%) | 4,385 |
18 Jun 2015 | INR | 85 | 85 | 77 | 77.85 | 77.85 | -3 (-3.71%) | 19,496 |
17 Jun 2015 | INR | 78 | 83 | 77.5 | 80.85 | 80.85 | +2.3 (+2.93%) | 16,741 |
16 Jun 2015 | INR | 76.65 | 79.6 | 76.65 | 78.55 | 78.55 | -0.8 (-1.01%) | 3,556 |
15 Jun 2015 | INR | 80.7 | 80.7 | 76.2 | 79.35 | 79.35 | +3 (+3.93%) | 3,077 |
12 Jun 2015 | INR | 76 | 78 | 75.4 | 76.35 | 76.35 | +2.85 (+3.88%) | 3,778 |
11 Jun 2015 | INR | 81 | 81 | 71.15 | 73.5 | 73.5 | -6.3 (-7.89%) | 6,788 |
10 Jun 2015 | INR | 81.2 | 81.8 | 78 | 79.8 | 79.8 | -0.45 (-0.56%) | 4,216 |