Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2015 | INR | 1,781 | 1,790 | 1,725.75 | 1,733.65 | 1,733.65 | -65.25 (-3.63%) | 996 |
6 Jul 2015 | INR | 1,790 | 1,809.05 | 1,780 | 1,798.9 | 1,798.9 | -4.55 (-0.25%) | 374 |
3 Jul 2015 | INR | 1,787.3 | 1,807.1 | 1,763.6 | 1,803.45 | 1,803.45 | +9.05 (+0.50%) | 432 |
2 Jul 2015 | INR | 1,770.4 | 1,796.3 | 1,770.4 | 1,794.4 | 1,794.4 | +23.25 (+1.31%) | 167 |
1 Jul 2015 | INR | 1,730 | 1,780 | 1,703 | 1,771.15 | 1,771.15 | +31.15 (+1.79%) | 780 |
30 Jun 2015 | INR | 1,720 | 1,775 | 1,720 | 1,740 | 1,740 | +25.55 (+1.49%) | 462 |
29 Jun 2015 | INR | 1,688.9 | 1,730 | 1,655 | 1,714.45 | 1,714.45 | +15 (+0.88%) | 472 |
26 Jun 2015 | INR | 1,680 | 1,705.3 | 1,644.75 | 1,699.45 | 1,699.45 | +41.3 (+2.49%) | 183 |
25 Jun 2015 | INR | 1,670 | 1,671 | 1,631 | 1,658.15 | 1,658.15 | -28.65 (-1.70%) | 521 |
24 Jun 2015 | INR | 1,675 | 1,701 | 1,675 | 1,686.8 | 1,686.8 | +28.65 (+1.73%) | 335 |
23 Jun 2015 | INR | 1,610 | 1,674.95 | 1,610 | 1,658.15 | 1,658.15 | +55.15 (+3.44%) | 185 |
22 Jun 2015 | INR | 1,595.5 | 1,630 | 1,590 | 1,603 | 1,603 | +15.3 (+0.96%) | 760 |
19 Jun 2015 | INR | 1,612.45 | 1,638.6 | 1,581.2 | 1,587.7 | 1,587.7 | -36.45 (-2.24%) | 457 |
18 Jun 2015 | INR | 1,594.1 | 1,668.6 | 1,590.15 | 1,624.15 | 1,624.15 | +32 (+2.01%) | 179 |
17 Jun 2015 | INR | 1,574.15 | 1,596.4 | 1,573 | 1,592.15 | 1,592.15 | +21.7 (+1.38%) | 102 |
16 Jun 2015 | INR | 1,592.55 | 1,592.55 | 1,562.25 | 1,570.45 | 1,570.45 | -30.95 (-1.93%) | 151 |
15 Jun 2015 | INR | 1,600 | 1,610 | 1,594.55 | 1,601.4 | 1,601.4 | -3.7 (-0.23%) | 257 |
12 Jun 2015 | INR | 1,604.6 | 1,608.15 | 1,590 | 1,605.1 | 1,605.1 | +0.65 (+0.04%) | 20,701 |
11 Jun 2015 | INR | 1,602 | 1,622 | 1,593 | 1,604.45 | 1,604.45 | +2.25 (+0.14%) | 134 |
10 Jun 2015 | INR | 1,605 | 1,637.1 | 1,594.1 | 1,602.2 | 1,602.2 | -28.15 (-1.73%) | 414 |
9 Jun 2015 | INR | 1,650 | 1,660 | 1,620 | 1,630.35 | 1,630.35 | -9.2 (-0.56%) | 347 |
8 Jun 2015 | INR | 1,635 | 1,657.95 | 1,630 | 1,639.55 | 1,639.55 | +4.7 (+0.29%) | 717 |
5 Jun 2015 | INR | 1,651.65 | 1,655 | 1,590.5 | 1,634.85 | 1,634.85 | -5.8 (-0.35%) | 613 |
4 Jun 2015 | INR | 1,660 | 1,677.95 | 1,636.2 | 1,640.65 | 1,640.65 | -12.9 (-0.78%) | 58,051 |
3 Jun 2015 | INR | 1,656 | 1,661 | 1,616 | 1,653.55 | 1,653.55 | +6.05 (+0.37%) | 358 |
2 Jun 2015 | INR | 1,710 | 1,710 | 1,635 | 1,647.5 | 1,647.5 | -33.05 (-1.97%) | 257,660 |
1 Jun 2015 | INR | 1,662.75 | 1,725 | 1,622.1 | 1,680.55 | 1,680.55 | +8.05 (+0.48%) | 929 |
29 May 2015 | INR | 1,738.6 | 1,745.1 | 1,651 | 1,672.5 | 1,672.5 | -57.55 (-3.33%) | 1,174 |
28 May 2015 | INR | 1,769.95 | 1,770 | 1,712.6 | 1,730.05 | 1,730.05 | -45.2 (-2.55%) | 111 |
27 May 2015 | INR | 1,750 | 1,786.7 | 1,724 | 1,775.25 | 1,775.25 | +25.15 (+1.44%) | 571 |