Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2015 | INR | 2,587 | 2,620.2 | 2,555.75 | 2,612.05 | 2,612.05 | +28.05 (+1.09%) | 183,298 |
16 Oct 2015 | INR | 2,570.4 | 2,590 | 2,558.8 | 2,584 | 2,584 | +19.95 (+0.78%) | 137,066 |
15 Oct 2015 | INR | 2,513.95 | 2,579.8 | 2,500 | 2,564.05 | 2,564.05 | +64.05 (+2.56%) | 172,463 |
14 Oct 2015 | INR | 2,539.75 | 2,549 | 2,492.8 | 2,500 | 2,500 | -38.75 (-1.53%) | 184,215 |
13 Oct 2015 | INR | 2,555 | 2,563.6 | 2,525 | 2,538.75 | 2,538.75 | -14.2 (-0.56%) | 178,225 |
12 Oct 2015 | INR | 2,567 | 2,596.5 | 2,544 | 2,552.95 | 2,552.95 | -11.9 (-0.46%) | 98,041 |
9 Oct 2015 | INR | 2,565 | 2,582 | 2,553 | 2,564.85 | 2,564.85 | +23.25 (+0.91%) | 147,737 |
8 Oct 2015 | INR | 2,541 | 2,561.75 | 2,523.3 | 2,541.6 | 2,541.6 | +0.85 (+0.03%) | 146,872 |
7 Oct 2015 | INR | 2,535 | 2,555.5 | 2,495.05 | 2,540.75 | 2,540.75 | +8.4 (+0.33%) | 202,418 |
6 Oct 2015 | INR | 2,520 | 2,553 | 2,511 | 2,532.35 | 2,532.35 | +30.35 (+1.21%) | 295,211 |
5 Oct 2015 | INR | 2,449.9 | 2,517.9 | 2,435 | 2,502 | 2,502 | +89.95 (+3.73%) | 383,373 |
1 Oct 2015 | INR | 2,400 | 2,472.7 | 2,400 | 2,412.05 | 2,412.05 | +17.55 (+0.73%) | 541,532 |
30 Sep 2015 | INR | 2,359 | 2,408.3 | 2,310.5 | 2,394.5 | 2,394.5 | +65.25 (+2.80%) | 431,516 |
29 Sep 2015 | INR | 2,311 | 2,370.5 | 2,301.6 | 2,329.25 | 2,329.25 | -20.25 (-0.86%) | 460,978 |
28 Sep 2015 | INR | 2,383.2 | 2,389.9 | 2,335.8 | 2,349.5 | 2,349.5 | -32.2 (-1.35%) | 325,138 |
24 Sep 2015 | INR | 2,400 | 2,419.95 | 2,372.6 | 2,381.7 | 2,381.7 | -19.25 (-0.80%) | 391,877 |
23 Sep 2015 | INR | 2,379.55 | 2,406.6 | 2,379.55 | 2,400.95 | 2,400.95 | +12 (+0.50%) | 362,950 |
22 Sep 2015 | INR | 2,426.25 | 2,449.85 | 2,375.3 | 2,388.95 | 2,388.95 | -34.75 (-1.43%) | 380,613 |
21 Sep 2015 | INR | 2,388.3 | 2,447.8 | 2,388.3 | 2,423.7 | 2,423.7 | -4.8 (-0.20%) | 239,281 |
18 Sep 2015 | INR | 2,378.8 | 2,446.5 | 2,375.15 | 2,428.5 | 2,428.5 | +60.15 (+2.54%) | 753,722 |
16 Sep 2015 | INR | 2,326.2 | 2,383.9 | 2,318 | 2,368.35 | 2,368.35 | +57.8 (+2.50%) | 399,414 |
15 Sep 2015 | INR | 2,339.7 | 2,341.65 | 2,305.05 | 2,310.55 | 2,310.55 | -38.95 (-1.66%) | 330,037 |
14 Sep 2015 | INR | 2,339.95 | 2,359.7 | 2,320 | 2,349.5 | 2,349.5 | +6.45 (+0.28%) | 116,680 |
11 Sep 2015 | INR | 2,350.1 | 2,367.85 | 2,332.1 | 2,343.05 | 2,343.05 | -5.55 (-0.24%) | 193,787 |
10 Sep 2015 | INR | 2,327 | 2,364.65 | 2,300 | 2,348.6 | 2,348.6 | +4.3 (+0.18%) | 222,191 |
9 Sep 2015 | INR | 2,341 | 2,369.8 | 2,333.1 | 2,344.3 | 2,344.3 | +31.1 (+1.34%) | 208,014 |
8 Sep 2015 | INR | 2,292 | 2,327.65 | 2,282.3 | 2,313.2 | 2,313.2 | +32.6 (+1.43%) | 174,954 |
7 Sep 2015 | INR | 2,300 | 2,311.1 | 2,257.2 | 2,280.6 | 2,280.6 | -10.25 (-0.45%) | 257,462 |
4 Sep 2015 | INR | 2,323.6 | 2,329.95 | 2,265.55 | 2,290.85 | 2,290.85 | -31.5 (-1.36%) | 424,019 |
3 Sep 2015 | INR | 2,356 | 2,362.5 | 2,315.1 | 2,322.35 | 2,322.35 | -16.35 (-0.70%) | 260,650 |