Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 769 | 776.75 | 753.4 | 772.25 | 772.25 | -748.25 (-49.21%) | 546,001 |
17 Jul 2015 | INR | 1,520 | 1,540.55 | 1,505 | 1,520.5 | 1,520.5 | +3.95 (+0.26%) | 504,566 |
16 Jul 2015 | INR | 1,510 | 1,521 | 1,492.7 | 1,516.55 | 1,516.55 | +10.8 (+0.72%) | 92,017 |
15 Jul 2015 | INR | 1,510.1 | 1,521.3 | 1,500 | 1,505.75 | 1,505.75 | -4.1 (-0.27%) | 455,022 |
14 Jul 2015 | INR | 1,503 | 1,516.8 | 1,487.55 | 1,509.85 | 1,509.85 | +15.25 (+1.02%) | 375,418 |
13 Jul 2015 | INR | 1,464.95 | 1,498 | 1,451.45 | 1,494.6 | 1,494.6 | +42 (+2.89%) | 105,211 |
10 Jul 2015 | INR | 1,480 | 1,481 | 1,446.5 | 1,452.6 | 1,452.6 | +1.45 (+0.10%) | 78,523 |
9 Jul 2015 | INR | 1,443 | 1,458 | 1,436.05 | 1,451.15 | 1,451.15 | +6.5 (+0.45%) | 49,672 |
8 Jul 2015 | INR | 1,445 | 1,461.4 | 1,416.25 | 1,444.65 | 1,444.65 | -3.7 (-0.26%) | 99,608 |
7 Jul 2015 | INR | 1,455.05 | 1,468 | 1,431.1 | 1,448.35 | 1,448.35 | 0.0 (0.0%) | 83,492 |
6 Jul 2015 | INR | 1,418.95 | 1,452.9 | 1,391.6 | 1,448.35 | 1,448.35 | +29.4 (+2.07%) | 94,522 |
3 Jul 2015 | INR | 1,416.2 | 1,438.9 | 1,401 | 1,418.95 | 1,418.95 | +3.85 (+0.27%) | 119,100 |
2 Jul 2015 | INR | 1,475 | 1,475 | 1,412 | 1,415.1 | 1,415.1 | -49.15 (-3.36%) | 172,024 |
1 Jul 2015 | INR | 1,460.1 | 1,479.45 | 1,453 | 1,464.25 | 1,464.25 | +14.5 (+1.00%) | 88,015 |
30 Jun 2015 | INR | 1,409.95 | 1,470.35 | 1,401 | 1,449.75 | 1,449.75 | +50.75 (+3.63%) | 91,393 |
29 Jun 2015 | INR | 1,392 | 1,410 | 1,364 | 1,399 | 1,399 | -32.85 (-2.29%) | 122,632 |
26 Jun 2015 | INR | 1,430 | 1,439.45 | 1,418.75 | 1,431.85 | 1,431.85 | -2.35 (-0.16%) | 99,245 |
25 Jun 2015 | INR | 1,449.7 | 1,456.9 | 1,426.75 | 1,434.2 | 1,434.2 | -8.2 (-0.57%) | 108,459 |
24 Jun 2015 | INR | 1,410.3 | 1,461.85 | 1,410.15 | 1,442.4 | 1,442.4 | +46.6 (+3.34%) | 232,396 |
23 Jun 2015 | INR | 1,373.05 | 1,399.5 | 1,370.7 | 1,395.8 | 1,395.8 | +25.4 (+1.85%) | 86,906 |
22 Jun 2015 | INR | 1,362.4 | 1,380 | 1,360.15 | 1,370.4 | 1,370.4 | +11.5 (+0.85%) | 84,579 |
19 Jun 2015 | INR | 1,347.4 | 1,371 | 1,347.4 | 1,358.9 | 1,358.9 | +14.1 (+1.05%) | 63,454 |
18 Jun 2015 | INR | 1,340 | 1,356 | 1,332 | 1,344.8 | 1,344.8 | +8.85 (+0.66%) | 67,858 |
17 Jun 2015 | INR | 1,320 | 1,346 | 1,316.2 | 1,335.95 | 1,335.95 | +22.5 (+1.71%) | 203,406 |
16 Jun 2015 | INR | 1,303 | 1,321 | 1,282.05 | 1,313.45 | 1,313.45 | +36.6 (+2.87%) | 100,103 |
15 Jun 2015 | INR | 1,281.8 | 1,289.7 | 1,270.1 | 1,276.85 | 1,276.85 | -0.65 (-0.05%) | 94,079 |
12 Jun 2015 | INR | 1,262 | 1,283 | 1,241.35 | 1,277.5 | 1,277.5 | +11.1 (+0.88%) | 107,618 |
11 Jun 2015 | INR | 1,310 | 1,323.4 | 1,258.5 | 1,266.4 | 1,266.4 | -34.95 (-2.69%) | 110,508 |
10 Jun 2015 | INR | 1,287.4 | 1,312.5 | 1,287.4 | 1,301.35 | 1,301.35 | +15.9 (+1.24%) | 76,451 |
9 Jun 2015 | INR | 1,289.7 | 1,304.9 | 1,259.5 | 1,285.45 | 1,285.45 | -8.5 (-0.66%) | 119,437 |