Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 146 | 149.5 | 145.5 | 148 | 98.6667 | +0.4 (+0.27%) | 8,199 |
17 Jul 2015 | INR | 147.3 | 149 | 145 | 147.6 | 98.4 | +0.6 (+0.41%) | 5,407 |
16 Jul 2015 | INR | 147 | 148 | 145.7 | 147 | 98 | +0.4 (+0.27%) | 5,803 |
15 Jul 2015 | INR | 146 | 149.5 | 145.6 | 146.6 | 97.7333 | +0.3 (+0.21%) | 7,148 |
14 Jul 2015 | INR | 147 | 147.5 | 145.6 | 146.3 | 97.5333 | +0.2 (+0.14%) | 4,090 |
13 Jul 2015 | INR | 143 | 147.4 | 143 | 146.1 | 97.4 | +2.9 (+2.03%) | 3,707 |
10 Jul 2015 | INR | 147.7 | 147.7 | 142.5 | 143.2 | 95.4667 | -3 (-2.05%) | 7,915 |
9 Jul 2015 | INR | 145.5 | 150.2 | 143.4 | 146.2 | 97.4667 | +1.6 (+1.11%) | 14,742 |
8 Jul 2015 | INR | 143.7 | 148.6 | 142.4 | 144.6 | 96.4 | -0.5 (-0.34%) | 16,231 |
7 Jul 2015 | INR | 144.5 | 146 | 142.1 | 145.1 | 96.7333 | +2.1 (+1.47%) | 216,180 |
6 Jul 2015 | INR | 140 | 145 | 139.1 | 143 | 95.3333 | +1 (+0.70%) | 13,747 |
3 Jul 2015 | INR | 144.9 | 146 | 141.3 | 142 | 94.6667 | -1.6 (-1.11%) | 6,649 |
2 Jul 2015 | INR | 146.6 | 149.8 | 142.6 | 143.6 | 95.7333 | -3.5 (-2.38%) | 8,889 |
1 Jul 2015 | INR | 148.8 | 151 | 144.7 | 147.1 | 98.0667 | -2.7 (-1.80%) | 32,727 |
30 Jun 2015 | INR | 142.5 | 160 | 141.1 | 149.8 | 99.8667 | +14.7 (+10.88%) | 150,688 |
29 Jun 2015 | INR | 134 | 136.1 | 132.9 | 135.1 | 90.0667 | -2.2 (-1.60%) | 5,363 |
26 Jun 2015 | INR | 140.5 | 142.4 | 136.2 | 137.3 | 91.5333 | -3.2 (-2.28%) | 22,397 |
25 Jun 2015 | INR | 139.2 | 142.9 | 139 | 140.5 | 93.6667 | +0.5 (+0.36%) | 6,875 |
24 Jun 2015 | INR | 139 | 141.7 | 139 | 140 | 93.3333 | -0.9 (-0.64%) | 13,249 |
23 Jun 2015 | INR | 140.5 | 142.1 | 139.5 | 140.9 | 93.9333 | -0.4 (-0.28%) | 10,236 |
22 Jun 2015 | INR | 141 | 142.2 | 137.2 | 141.3 | 94.2 | +2.9 (+2.10%) | 8,059 |
19 Jun 2015 | INR | 139 | 141 | 138.1 | 138.4 | 92.2667 | -0.2 (-0.14%) | 17,330 |
18 Jun 2015 | INR | 139.1 | 140.3 | 138 | 138.6 | 92.4 | +0.5 (+0.36%) | 14,921 |
17 Jun 2015 | INR | 139 | 140.8 | 137.2 | 138.1 | 92.0667 | -0.2 (-0.14%) | 26,103 |
16 Jun 2015 | INR | 138 | 139.7 | 137.7 | 138.3 | 92.2 | -1.2 (-0.86%) | 24,743 |
15 Jun 2015 | INR | 138 | 140 | 137.8 | 139.5 | 93 | +1 (+0.72%) | 17,797 |
12 Jun 2015 | INR | 137.9 | 140.1 | 137.5 | 138.5 | 92.3333 | -1.2 (-0.86%) | 10,806 |
11 Jun 2015 | INR | 141.5 | 142 | 138 | 139.7 | 93.1333 | 0.0 (0.0%) | 12,871 |
10 Jun 2015 | INR | 139.9 | 140.5 | 138.8 | 139.7 | 93.1333 | -1.1 (-0.78%) | 3,145 |
9 Jun 2015 | INR | 139.4 | 142 | 137.1 | 140.8 | 93.8667 | +3.7 (+2.70%) | 10,606 |