Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 1,141.25 | 1,150.25 | 1,107 | 1,115.75 | 223.15 | -19.5 (-1.72%) | 1,448 |
17 Jul 2015 | INR | 1,098.75 | 1,150 | 1,098.75 | 1,135.25 | 227.05 | +37.25 (+3.39%) | 4,493 |
16 Jul 2015 | INR | 1,080.5 | 1,109 | 1,080 | 1,098 | 219.6 | +14.5 (+1.34%) | 1,140 |
15 Jul 2015 | INR | 1,128.75 | 1,128.75 | 1,076.25 | 1,083.5 | 216.7 | -15 (-1.37%) | 1,989 |
14 Jul 2015 | INR | 1,104.5 | 1,111 | 1,088.75 | 1,098.5 | 219.7 | -2.25 (-0.20%) | 639 |
13 Jul 2015 | INR | 1,101.75 | 1,110 | 1,085 | 1,100.75 | 220.15 | +5 (+0.46%) | 1,199 |
10 Jul 2015 | INR | 1,134.5 | 1,134.5 | 1,080 | 1,095.75 | 219.15 | -40.75 (-3.59%) | 4,321 |
9 Jul 2015 | INR | 1,173 | 1,179.5 | 1,129 | 1,136.5 | 227.3 | -40.5 (-3.44%) | 2,084 |
8 Jul 2015 | INR | 1,165 | 1,189.75 | 1,160 | 1,177 | 235.4 | +10.75 (+0.92%) | 4,247 |
7 Jul 2015 | INR | 1,150.5 | 1,180 | 1,150 | 1,166.25 | 233.25 | +28 (+2.46%) | 6,398 |
6 Jul 2015 | INR | 1,131.75 | 1,164.75 | 1,117 | 1,138.25 | 227.65 | +6.75 (+0.60%) | 4,873 |
3 Jul 2015 | INR | 1,071.75 | 1,152 | 1,071.75 | 1,131.5 | 226.3 | +80.5 (+7.66%) | 17,475 |
2 Jul 2015 | INR | 1,045 | 1,078.5 | 1,027 | 1,051 | 210.2 | +7.25 (+0.69%) | 3,718 |
1 Jul 2015 | INR | 961 | 1,065 | 945 | 1,043.75 | 208.75 | +72.5 (+7.46%) | 20,239 |
30 Jun 2015 | INR | 966.5 | 978.75 | 952 | 971.25 | 194.25 | +17.75 (+1.86%) | 2,729 |
29 Jun 2015 | INR | 947.5 | 964 | 932.5 | 953.5 | 190.7 | -20.5 (-2.10%) | 2,332 |
26 Jun 2015 | INR | 982.25 | 982.25 | 965 | 974 | 194.8 | +6.75 (+0.70%) | 4,311 |
25 Jun 2015 | INR | 974.75 | 974.75 | 951.25 | 967.25 | 193.45 | +15.25 (+1.60%) | 5,746 |
24 Jun 2015 | INR | 925 | 968 | 921.25 | 952 | 190.4 | +42 (+4.62%) | 20,681 |
23 Jun 2015 | INR | 902 | 927.5 | 900 | 910 | 182 | -6 (-0.66%) | 954 |
22 Jun 2015 | INR | 922 | 930 | 900 | 916 | 183.2 | +6 (+0.66%) | 1,505 |
19 Jun 2015 | INR | 915 | 921 | 908 | 910 | 182 | -2.75 (-0.30%) | 1,130 |
18 Jun 2015 | INR | 913 | 940 | 906.25 | 912.75 | 182.55 | -1.5 (-0.16%) | 4,990 |
17 Jun 2015 | INR | 880 | 947 | 880 | 914.25 | 182.85 | +34 (+3.86%) | 7,673 |
16 Jun 2015 | INR | 879.25 | 890 | 860 | 880.25 | 176.05 | +10.25 (+1.18%) | 879 |
15 Jun 2015 | INR | 880 | 880 | 858.25 | 870 | 174 | -6.5 (-0.74%) | 1,111 |
12 Jun 2015 | INR | 880 | 891 | 865.25 | 876.5 | 175.3 | -7.75 (-0.88%) | 1,094 |
11 Jun 2015 | INR | 896 | 906 | 862.25 | 884.25 | 176.85 | -11.75 (-1.31%) | 1,156 |
10 Jun 2015 | INR | 892 | 902 | 892 | 896 | 179.2 | +11 (+1.24%) | 964 |
9 Jun 2015 | INR | 882 | 887 | 871 | 885 | 177 | -2 (-0.23%) | 729 |