Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2015 | INR | 1,680 | 1,706 | 1,670 | 1,691 | 1,691 | -19.9 (-1.16%) | 168 |
30 Sep 2015 | INR | 1,710 | 1,718.8 | 1,684 | 1,710.9 | 1,710.9 | -24.15 (-1.39%) | 453 |
29 Sep 2015 | INR | 1,730 | 1,780 | 1,710 | 1,735.05 | 1,735.05 | -24.25 (-1.38%) | 56 |
28 Sep 2015 | INR | 1,757.95 | 1,767.75 | 1,740 | 1,759.3 | 1,759.3 | +8.4 (+0.48%) | 102 |
24 Sep 2015 | INR | 1,701 | 1,759.95 | 1,690 | 1,750.9 | 1,750.9 | +57.4 (+3.39%) | 620 |
23 Sep 2015 | INR | 1,691.25 | 1,710 | 1,650 | 1,693.5 | 1,693.5 | -25.3 (-1.47%) | 748 |
22 Sep 2015 | INR | 1,770 | 1,770 | 1,715 | 1,718.8 | 1,718.8 | -68.3 (-3.82%) | 54 |
21 Sep 2015 | INR | 1,786.9 | 1,788.3 | 1,764 | 1,787.1 | 1,787.1 | +0.2 (+0.01%) | 255 |
18 Sep 2015 | INR | 1,740 | 1,793 | 1,736.85 | 1,786.9 | 1,786.9 | +62.1 (+3.60%) | 118 |
16 Sep 2015 | INR | 1,720 | 1,730 | 1,710 | 1,724.8 | 1,724.8 | +24 (+1.41%) | 16 |
15 Sep 2015 | INR | 1,741 | 1,750 | 1,692.3 | 1,700.8 | 1,700.8 | -16.6 (-0.97%) | 53 |
14 Sep 2015 | INR | 1,710.25 | 1,720.9 | 1,682 | 1,717.4 | 1,717.4 | +8.2 (+0.48%) | 27 |
11 Sep 2015 | INR | 1,734 | 1,740 | 1,680 | 1,709.2 | 1,709.2 | -25.1 (-1.45%) | 334 |
10 Sep 2015 | INR | 1,730 | 1,770.95 | 1,710.5 | 1,734.3 | 1,734.3 | -14.95 (-0.85%) | 371 |
9 Sep 2015 | INR | 1,700 | 1,794.95 | 1,700 | 1,749.25 | 1,749.25 | +60.75 (+3.60%) | 263 |
8 Sep 2015 | INR | 1,686.5 | 1,735 | 1,650 | 1,688.5 | 1,688.5 | +22.1 (+1.33%) | 480 |
7 Sep 2015 | INR | 1,655 | 1,687.55 | 1,620 | 1,666.4 | 1,666.4 | -4.1 (-0.25%) | 2,190 |
4 Sep 2015 | INR | 1,625.2 | 1,694.95 | 1,620 | 1,670.5 | 1,670.5 | +36.5 (+2.23%) | 332 |
3 Sep 2015 | INR | 1,640 | 1,640 | 1,627.5 | 1,634 | 1,634 | -4.7 (-0.29%) | 57 |
2 Sep 2015 | INR | 1,640 | 1,675 | 1,622 | 1,638.7 | 1,638.7 | -9.1 (-0.55%) | 341 |
1 Sep 2015 | INR | 1,640 | 1,690 | 1,639.95 | 1,647.8 | 1,647.8 | +22.1 (+1.36%) | 170 |
31 Aug 2015 | INR | 1,650 | 1,680 | 1,625 | 1,625.7 | 1,625.7 | -26.9 (-1.63%) | 344 |
28 Aug 2015 | INR | 1,700 | 1,735 | 1,635.65 | 1,652.6 | 1,652.6 | -40.85 (-2.41%) | 478 |
27 Aug 2015 | INR | 1,672.65 | 1,749 | 1,671 | 1,693.45 | 1,693.45 | +59.45 (+3.64%) | 176 |
26 Aug 2015 | INR | 1,660 | 1,692 | 1,602.35 | 1,634 | 1,634 | -26.2 (-1.58%) | 249 |
25 Aug 2015 | INR | 1,410 | 1,687 | 1,410 | 1,660.2 | 1,660.2 | +22.8 (+1.39%) | 823,074 |
24 Aug 2015 | INR | 1,639.9 | 1,644.95 | 1,625.9 | 1,637.4 | 1,637.4 | -63.6 (-3.74%) | 463 |
21 Aug 2015 | INR | 1,716.65 | 1,720 | 1,671 | 1,701 | 1,701 | -42.75 (-2.45%) | 1,047 |
20 Aug 2015 | INR | 1,840 | 1,840 | 1,740 | 1,743.75 | 1,743.75 | -80.85 (-4.43%) | 1,273 |
19 Aug 2015 | INR | 1,830 | 1,843.55 | 1,806.8 | 1,824.6 | 1,824.6 | -19.9 (-1.08%) | 385 |