Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 198.55 | 201.45 | 195.3 | 196.2 | 196.2 | -1.6 (-0.81%) | 2,451,945 |
17 Jul 2015 | INR | 194.85 | 199 | 194 | 197.8 | 197.8 | +5 (+2.59%) | 685,849 |
16 Jul 2015 | INR | 189.8 | 193.6 | 188.2 | 192.8 | 192.8 | +3.6 (+1.90%) | 315,202 |
15 Jul 2015 | INR | 190.8 | 191.4 | 187 | 189.2 | 189.2 | -1.2 (-0.63%) | 257,409 |
14 Jul 2015 | INR | 190.5 | 192 | 187.5 | 190.4 | 190.4 | +0.45 (+0.24%) | 241,063 |
13 Jul 2015 | INR | 188.2 | 192.6 | 186.65 | 189.95 | 189.95 | +3.5 (+1.88%) | 588,679 |
10 Jul 2015 | INR | 182.6 | 187.4 | 181.6 | 186.45 | 186.45 | +5.6 (+3.10%) | 989,894 |
9 Jul 2015 | INR | 178.6 | 184 | 178.6 | 180.85 | 180.85 | +2.85 (+1.60%) | 428,227 |
8 Jul 2015 | INR | 177.6 | 184.25 | 175.3 | 178 | 178 | +1.5 (+0.85%) | 1,291,275 |
7 Jul 2015 | INR | 176 | 177.8 | 173.15 | 176.5 | 176.5 | +3 (+1.73%) | 289,446 |
6 Jul 2015 | INR | 166 | 174.25 | 162.9 | 173.5 | 173.5 | +8 (+4.83%) | 329,220 |
3 Jul 2015 | INR | 169.8 | 169.85 | 164.4 | 165.5 | 165.5 | -2.75 (-1.63%) | 104,045 |
2 Jul 2015 | INR | 165 | 169.1 | 163.1 | 168.25 | 168.25 | +5.8 (+3.57%) | 289,502 |
1 Jul 2015 | INR | 163.65 | 166.05 | 161.9 | 162.45 | 162.45 | +0.1 (+0.06%) | 384,549 |
30 Jun 2015 | INR | 163 | 163.6 | 161.1 | 162.35 | 162.35 | +0.35 (+0.22%) | 79,974 |
29 Jun 2015 | INR | 163 | 163.2 | 158.5 | 162 | 162 | -3.05 (-1.85%) | 184,026 |
26 Jun 2015 | INR | 165 | 166.45 | 163.3 | 165.05 | 165.05 | -0.9 (-0.54%) | 177,982 |
25 Jun 2015 | INR | 162 | 166.5 | 161.95 | 165.95 | 165.95 | +3.6 (+2.22%) | 112,966 |
24 Jun 2015 | INR | 170 | 171.7 | 161.35 | 162.35 | 162.35 | -5.7 (-3.39%) | 228,052 |
23 Jun 2015 | INR | 164.7 | 172.45 | 163.45 | 168.05 | 168.05 | +3.55 (+2.16%) | 496,194 |
22 Jun 2015 | INR | 164.6 | 165.1 | 161.7 | 164.5 | 164.5 | +0.8 (+0.49%) | 134,576 |
19 Jun 2015 | INR | 165 | 165.3 | 163.25 | 163.7 | 163.7 | +1.45 (+0.89%) | 79,887 |
18 Jun 2015 | INR | 161 | 163.2 | 160.1 | 162.25 | 162.25 | +1.3 (+0.81%) | 116,822 |
17 Jun 2015 | INR | 162.5 | 164 | 160.4 | 160.95 | 160.95 | -0.3 (-0.19%) | 163,219 |
16 Jun 2015 | INR | 159.15 | 162 | 157.7 | 161.25 | 161.25 | +2.35 (+1.48%) | 125,929 |
15 Jun 2015 | INR | 160.25 | 162.5 | 158.1 | 158.9 | 158.9 | -1.55 (-0.97%) | 90,187 |
12 Jun 2015 | INR | 158 | 162.15 | 157.4 | 160.45 | 160.45 | +1.35 (+0.85%) | 140,352 |
11 Jun 2015 | INR | 166 | 166 | 158 | 159.1 | 159.1 | -5.45 (-3.31%) | 219,732 |
10 Jun 2015 | INR | 160 | 165.3 | 160 | 164.55 | 164.55 | +3.55 (+2.20%) | 153,223 |
9 Jun 2015 | INR | 165 | 165 | 159 | 161 | 161 | -3.5 (-2.13%) | 141,349 |