Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2015 | INR | 178 | 179.5 | 169.1 | 171.05 | 171.05 | -6.55 (-3.69%) | 226,520 |
28 Aug 2015 | INR | 183.5 | 184.5 | 175.45 | 177.6 | 177.6 | -3.1 (-1.72%) | 231,457 |
27 Aug 2015 | INR | 174.9 | 186.8 | 165.8 | 180.7 | 180.7 | +7.8 (+4.51%) | 425,413 |
26 Aug 2015 | INR | 163 | 174.6 | 160.1 | 172.9 | 172.9 | +7.4 (+4.47%) | 275,912 |
25 Aug 2015 | INR | 160.1 | 171.5 | 155.3 | 165.5 | 165.5 | +5.2 (+3.24%) | 604,216 |
24 Aug 2015 | INR | 178.9 | 178.9 | 154.85 | 160.3 | 160.3 | -19 (-10.60%) | 282,549 |
21 Aug 2015 | INR | 179 | 181.15 | 174.55 | 179.3 | 179.3 | -0.15 (-0.08%) | 266,838 |
20 Aug 2015 | INR | 186 | 186.55 | 178.2 | 179.45 | 179.45 | -7.1 (-3.81%) | 220,431 |
19 Aug 2015 | INR | 186.2 | 188.8 | 184.15 | 186.55 | 186.55 | -0.6 (-0.32%) | 216,774 |
18 Aug 2015 | INR | 189.9 | 191.8 | 184.6 | 187.15 | 187.15 | -1.7 (-0.90%) | 176,367 |
17 Aug 2015 | INR | 186.8 | 190.1 | 183.45 | 188.85 | 188.85 | +2.05 (+1.10%) | 136,707 |
14 Aug 2015 | INR | 185.2 | 188.4 | 182.1 | 186.8 | 186.8 | +3.7 (+2.02%) | 126,426 |
13 Aug 2015 | INR | 183.9 | 189.05 | 181.5 | 183.1 | 183.1 | +0.8 (+0.44%) | 234,129 |
12 Aug 2015 | INR | 189.05 | 190.3 | 180 | 182.3 | 182.3 | -8.95 (-4.68%) | 228,498 |
11 Aug 2015 | INR | 193 | 193 | 187.35 | 191.25 | 191.25 | +0.05 (+0.03%) | 576,390 |
10 Aug 2015 | INR | 192.9 | 195.05 | 190.3 | 191.2 | 191.2 | -1.5 (-0.78%) | 174,002 |
7 Aug 2015 | INR | 186.15 | 194 | 185.6 | 192.7 | 192.7 | +6.9 (+3.71%) | 305,483 |
6 Aug 2015 | INR | 191 | 191 | 185.35 | 185.8 | 185.8 | -4.55 (-2.39%) | 119,265 |
5 Aug 2015 | INR | 184.7 | 191.5 | 184.2 | 190.35 | 190.35 | +5.65 (+3.06%) | 337,692 |
4 Aug 2015 | INR | 185 | 186.75 | 182.2 | 184.7 | 184.7 | +0.3 (+0.16%) | 132,374 |
3 Aug 2015 | INR | 183.45 | 187 | 183.4 | 184.4 | 184.4 | +0.5 (+0.27%) | 128,290 |
31 Jul 2015 | INR | 184.7 | 186.6 | 180.5 | 183.9 | 183.9 | +1.15 (+0.63%) | 328,602 |
30 Jul 2015 | INR | 179 | 184.5 | 177.3 | 182.75 | 182.75 | +4.5 (+2.52%) | 320,196 |
29 Jul 2015 | INR | 178 | 179.6 | 176.05 | 178.25 | 178.25 | +0.5 (+0.28%) | 97,467 |
28 Jul 2015 | INR | 177 | 180.15 | 174.1 | 177.75 | 177.75 | -1.45 (-0.81%) | 269,910 |
27 Jul 2015 | INR | 178.65 | 185.4 | 177.05 | 179.2 | 179.2 | -3.1 (-1.70%) | 404,911 |
24 Jul 2015 | INR | 192 | 192 | 174.3 | 182.3 | 182.3 | -9.45 (-4.93%) | 962,712 |
23 Jul 2015 | INR | 195.55 | 196.4 | 190.3 | 191.75 | 191.75 | -4.1 (-2.09%) | 147,873 |
22 Jul 2015 | INR | 192.05 | 197.25 | 190 | 195.85 | 195.85 | +1.65 (+0.85%) | 188,331 |
21 Jul 2015 | INR | 197.5 | 197.55 | 193.05 | 194.2 | 194.2 | -2 (-1.02%) | 329,910 |