Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2015 | INR | 108.95 | 109.55 | 107.5 | 108.1 | 108.1 | -0.4 (-0.37%) | 3,781,088 |
19 Oct 2015 | INR | 107.6 | 109.2 | 107.3 | 108.5 | 108.5 | +1.55 (+1.45%) | 3,373,655 |
16 Oct 2015 | INR | 106.1 | 107.7 | 105.7 | 106.95 | 106.95 | +1.3 (+1.23%) | 3,629,275 |
15 Oct 2015 | INR | 104.05 | 106 | 103.5 | 105.65 | 105.65 | +2.45 (+2.37%) | 3,279,960 |
14 Oct 2015 | INR | 104.15 | 105.25 | 102.9 | 103.2 | 103.2 | -1.5 (-1.43%) | 2,603,744 |
13 Oct 2015 | INR | 102.5 | 105.1 | 102.5 | 104.7 | 104.7 | +1.55 (+1.50%) | 3,072,029 |
12 Oct 2015 | INR | 104.9 | 105.45 | 102.6 | 103.15 | 103.15 | -1.4 (-1.34%) | 3,913,218 |
9 Oct 2015 | INR | 106.6 | 107.05 | 103.1 | 104.55 | 104.55 | -1.45 (-1.37%) | 3,809,028 |
8 Oct 2015 | INR | 107.45 | 107.75 | 105.65 | 106 | 106 | -1.1 (-1.03%) | 4,821,940 |
7 Oct 2015 | INR | 107.05 | 107.85 | 105.25 | 107.1 | 107.1 | -0.45 (-0.42%) | 5,367,398 |
6 Oct 2015 | INR | 108.5 | 109.4 | 107.25 | 107.55 | 107.55 | -0.4 (-0.37%) | 4,291,323 |
5 Oct 2015 | INR | 107 | 108.45 | 106.5 | 107.95 | 107.95 | +1.6 (+1.50%) | 5,117,478 |
1 Oct 2015 | INR | 107.4 | 108.1 | 106 | 106.35 | 106.35 | 0.0 (0.0%) | 5,362,089 |
30 Sep 2015 | INR | 106.7 | 108.45 | 105.1 | 106.35 | 106.35 | -3.95 (-3.58%) | 27,251,051 |
29 Sep 2015 | INR | 112.6 | 113.9 | 109.55 | 110.3 | 110.3 | -3.7 (-3.25%) | 3,328,451 |
28 Sep 2015 | INR | 113.4 | 115.7 | 113.2 | 114 | 114 | +0.15 (+0.13%) | 2,142,035 |
24 Sep 2015 | INR | 113.3 | 116 | 113.3 | 113.85 | 113.85 | -0.5 (-0.44%) | 3,997,817 |
23 Sep 2015 | INR | 111.75 | 114.9 | 111.4 | 114.35 | 114.35 | +0.8 (+0.70%) | 2,962,023 |
22 Sep 2015 | INR | 117.1 | 117.3 | 112.25 | 113.55 | 113.55 | -2.8 (-2.41%) | 3,726,365 |
21 Sep 2015 | INR | 113.5 | 116.95 | 112.1 | 116.35 | 116.35 | +7.05 (+6.45%) | 13,096,655 |
18 Sep 2015 | INR | 109 | 110.55 | 108.2 | 109.3 | 109.3 | +0.95 (+0.88%) | 3,455,332 |
16 Sep 2015 | INR | 107.9 | 109.3 | 106.3 | 108.35 | 108.35 | +1.75 (+1.64%) | 5,887,476 |
15 Sep 2015 | INR | 106.25 | 109.25 | 105.85 | 106.6 | 106.6 | +0.15 (+0.14%) | 4,900,330 |
14 Sep 2015 | INR | 104.75 | 106.9 | 104.25 | 106.45 | 106.45 | +2.25 (+2.16%) | 3,286,809 |
11 Sep 2015 | INR | 104.45 | 106 | 103.4 | 104.2 | 104.2 | +0.6 (+0.58%) | 2,694,193 |
10 Sep 2015 | INR | 99.2 | 104.15 | 97.7 | 103.6 | 103.6 | +1.65 (+1.62%) | 6,625,712 |
9 Sep 2015 | INR | 103.55 | 104.4 | 101.55 | 101.95 | 101.95 | +0.1 (+0.10%) | 3,340,574 |
8 Sep 2015 | INR | 99.2 | 103.15 | 94.85 | 101.85 | 101.85 | +2.25 (+2.26%) | 8,522,069 |
7 Sep 2015 | INR | 102.6 | 103.65 | 98.85 | 99.6 | 99.6 | -2.45 (-2.40%) | 2,540,595 |
4 Sep 2015 | INR | 105.75 | 105.75 | 100.9 | 102.05 | 102.05 | -3.8 (-3.59%) | 3,235,312 |