Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | INR | 5,601.05 | 5,616 | 5,561 | 5,574.4 | 5,574.4 | -69.3 (-1.23%) | 598 |
14 Oct 2015 | INR | 5,700 | 5,700 | 5,625 | 5,643.7 | 5,643.7 | -52.9 (-0.93%) | 481 |
13 Oct 2015 | INR | 5,704 | 5,744.3 | 5,670 | 5,696.6 | 5,696.6 | -7.85 (-0.14%) | 921 |
12 Oct 2015 | INR | 5,809 | 5,809 | 5,688.05 | 5,704.45 | 5,704.45 | -69.75 (-1.21%) | 796 |
9 Oct 2015 | INR | 5,828 | 5,879 | 5,750 | 5,774.2 | 5,774.2 | -15.15 (-0.26%) | 1,379 |
8 Oct 2015 | INR | 5,810 | 5,823.15 | 5,761 | 5,789.35 | 5,789.35 | -10.25 (-0.18%) | 666 |
7 Oct 2015 | INR | 5,850 | 5,879.95 | 5,778 | 5,799.6 | 5,799.6 | +7.55 (+0.13%) | 1,268 |
6 Oct 2015 | INR | 5,790 | 5,810 | 5,742.25 | 5,792.05 | 5,792.05 | +17.2 (+0.30%) | 654 |
5 Oct 2015 | INR | 5,800 | 5,828.65 | 5,700 | 5,774.85 | 5,774.85 | +37.7 (+0.66%) | 709 |
1 Oct 2015 | INR | 5,690.05 | 5,792 | 5,690.05 | 5,737.15 | 5,737.15 | +34.5 (+0.60%) | 1,119 |
30 Sep 2015 | INR | 5,695.2 | 5,814.4 | 5,657 | 5,702.65 | 5,702.65 | +48.65 (+0.86%) | 740 |
29 Sep 2015 | INR | 5,700 | 5,742 | 5,572.75 | 5,654 | 5,654 | -45.9 (-0.81%) | 823 |
28 Sep 2015 | INR | 5,780 | 5,866.05 | 5,678.05 | 5,699.9 | 5,699.9 | -26.8 (-0.47%) | 781 |
24 Sep 2015 | INR | 5,800 | 5,885 | 5,705 | 5,726.7 | 5,726.7 | -56.95 (-0.98%) | 1,420 |
23 Sep 2015 | INR | 5,825.1 | 5,957 | 5,734.55 | 5,783.65 | 5,783.65 | -45.05 (-0.77%) | 18,903 |
22 Sep 2015 | INR | 5,800 | 6,030 | 5,778.4 | 5,828.7 | 5,828.7 | +65.75 (+1.14%) | 4,056 |
21 Sep 2015 | INR | 5,674.85 | 5,900.85 | 5,674.85 | 5,762.95 | 5,762.95 | +115.65 (+2.05%) | 19,068 |
18 Sep 2015 | INR | 5,450 | 6,152.95 | 5,404.2 | 5,647.3 | 5,647.3 | +348 (+6.57%) | 7,325 |
16 Sep 2015 | INR | 5,370 | 5,390 | 5,270 | 5,299.3 | 5,299.3 | -64.75 (-1.21%) | 1,496 |
15 Sep 2015 | INR | 5,445 | 5,479.9 | 5,344.7 | 5,364.05 | 5,364.05 | -107.3 (-1.96%) | 546 |
14 Sep 2015 | INR | 5,400 | 5,516 | 5,325 | 5,471.35 | 5,471.35 | +76.45 (+1.42%) | 1,331 |
11 Sep 2015 | INR | 5,471 | 5,546 | 5,360 | 5,394.9 | 5,394.9 | -50.55 (-0.93%) | 1,714 |
10 Sep 2015 | INR | 5,325 | 5,500 | 5,278.1 | 5,445.45 | 5,445.45 | +71.85 (+1.34%) | 2,676 |
9 Sep 2015 | INR | 5,289.05 | 5,436.9 | 5,210 | 5,373.6 | 5,373.6 | +126.2 (+2.41%) | 4,092 |
8 Sep 2015 | INR | 5,310 | 5,403.6 | 5,165.2 | 5,247.4 | 5,247.4 | -71.5 (-1.34%) | 2,479 |
7 Sep 2015 | INR | 5,266.3 | 5,374.9 | 5,215 | 5,318.9 | 5,318.9 | +90.7 (+1.73%) | 1,737 |
4 Sep 2015 | INR | 5,100 | 5,288 | 4,929.05 | 5,228.2 | 5,228.2 | +103.1 (+2.01%) | 2,606 |
3 Sep 2015 | INR | 5,000 | 5,240 | 4,986 | 5,125.1 | 5,125.1 | +130.8 (+2.62%) | 15,075 |
2 Sep 2015 | INR | 4,711 | 5,060 | 4,711 | 4,994.3 | 4,994.3 | +291.55 (+6.20%) | 5,411 |
1 Sep 2015 | INR | 4,799.95 | 4,845.55 | 4,650 | 4,702.75 | 4,702.75 | -83.25 (-1.74%) | 363 |