Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | INR | 1,065 | 1,081.7 | 1,062.9 | 1,065.45 | 1,065.45 | -4.8 (-0.45%) | 13,133 |
14 Oct 2015 | INR | 1,095 | 1,095 | 1,065.25 | 1,070.25 | 1,070.25 | -25.25 (-2.30%) | 24,952 |
13 Oct 2015 | INR | 1,102 | 1,112 | 1,083.75 | 1,095.5 | 1,095.5 | -1.15 (-0.10%) | 14,623 |
12 Oct 2015 | INR | 1,096 | 1,103.25 | 1,085.05 | 1,096.65 | 1,096.65 | +0.9 (+0.08%) | 20,099 |
9 Oct 2015 | INR | 1,092.25 | 1,105.75 | 1,078 | 1,095.75 | 1,095.75 | +6.35 (+0.58%) | 23,832 |
8 Oct 2015 | INR | 1,140 | 1,140 | 1,085.85 | 1,089.4 | 1,089.4 | -45.85 (-4.04%) | 39,255 |
7 Oct 2015 | INR | 1,152.5 | 1,152.5 | 1,128.15 | 1,135.25 | 1,135.25 | +0.35 (+0.03%) | 9,478 |
6 Oct 2015 | INR | 1,163 | 1,163 | 1,122 | 1,134.9 | 1,134.9 | -2.5 (-0.22%) | 299,149 |
5 Oct 2015 | INR | 1,130 | 1,154 | 1,126.5 | 1,137.4 | 1,137.4 | +12.35 (+1.10%) | 370,002 |
1 Oct 2015 | INR | 1,138 | 1,138 | 1,110.5 | 1,125.05 | 1,125.05 | +10.25 (+0.92%) | 61,185 |
30 Sep 2015 | INR | 1,102.1 | 1,124 | 1,102.1 | 1,114.8 | 1,114.8 | +16 (+1.46%) | 346,529 |
29 Sep 2015 | INR | 1,107.5 | 1,113.55 | 1,094.4 | 1,098.8 | 1,098.8 | -8.4 (-0.76%) | 146,330 |
28 Sep 2015 | INR | 1,128.5 | 1,137.5 | 1,095 | 1,107.2 | 1,107.2 | -13.5 (-1.20%) | 452,659 |
24 Sep 2015 | INR | 1,115 | 1,137.2 | 1,115 | 1,120.7 | 1,120.7 | +6.7 (+0.60%) | 20,513 |
23 Sep 2015 | INR | 1,114 | 1,114 | 1,114 | 1,114 | 1,114 | -1,100.4 (-49.69%) | 0 |
22 Sep 2015 | INR | 2,235 | 2,251.65 | 2,179 | 2,214.4 | 2,214.4 | -21 (-0.94%) | 221,676 |
21 Sep 2015 | INR | 2,234.8 | 2,240 | 2,206.25 | 2,235.4 | 2,235.4 | -0.45 (-0.02%) | 203,452 |
18 Sep 2015 | INR | 2,235.5 | 2,260 | 2,201.6 | 2,235.85 | 2,235.85 | +23.4 (+1.06%) | 519,664 |
16 Sep 2015 | INR | 2,210 | 2,247 | 2,185 | 2,212.45 | 2,212.45 | +22.05 (+1.01%) | 409,803 |
15 Sep 2015 | INR | 2,219 | 2,222.4 | 2,162.1 | 2,190.4 | 2,190.4 | +2.65 (+0.12%) | 100,832 |
14 Sep 2015 | INR | 2,180.5 | 2,207 | 2,126.3 | 2,187.75 | 2,187.75 | +35.5 (+1.65%) | 40,397 |
11 Sep 2015 | INR | 2,181 | 2,209 | 2,126.4 | 2,152.25 | 2,152.25 | -8.2 (-0.38%) | 23,083 |
10 Sep 2015 | INR | 2,053 | 2,178.5 | 2,007 | 2,160.45 | 2,160.45 | +86 (+4.15%) | 32,690 |
9 Sep 2015 | INR | 2,105.5 | 2,141.55 | 2,055.45 | 2,074.45 | 2,074.45 | -31.3 (-1.49%) | 21,254 |
8 Sep 2015 | INR | 2,080.1 | 2,126 | 2,036.55 | 2,105.75 | 2,105.75 | +11.95 (+0.57%) | 20,613 |
7 Sep 2015 | INR | 2,180 | 2,180 | 2,081.25 | 2,093.8 | 2,093.8 | -83.45 (-3.83%) | 116,472 |
4 Sep 2015 | INR | 2,260 | 2,260 | 2,133 | 2,177.25 | 2,177.25 | -72.05 (-3.20%) | 14,513 |
3 Sep 2015 | INR | 2,265 | 2,286.4 | 2,224 | 2,249.3 | 2,249.3 | -7.05 (-0.31%) | 19,062 |
2 Sep 2015 | INR | 2,345 | 2,345 | 2,241.25 | 2,256.35 | 2,256.35 | -37.65 (-1.64%) | 30,631 |
1 Sep 2015 | INR | 2,390 | 2,416 | 2,255 | 2,294 | 2,294 | -76.65 (-3.23%) | 46,532 |