Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2015 | INR | 2,365 | 2,389.8 | 2,300.45 | 2,338.7 | 2,338.7 | -45.15 (-1.89%) | 493,940 |
1 Sep 2015 | INR | 2,370 | 2,395.4 | 2,353.05 | 2,383.85 | 2,383.85 | -13.35 (-0.56%) | 367,859 |
31 Aug 2015 | INR | 2,380 | 2,415 | 2,380 | 2,397.2 | 2,397.2 | -1.4 (-0.06%) | 358,188 |
28 Aug 2015 | INR | 2,399.5 | 2,428.95 | 2,377.8 | 2,398.6 | 2,398.6 | +20.8 (+0.87%) | 318,325 |
27 Aug 2015 | INR | 2,418 | 2,418 | 2,364.25 | 2,377.8 | 2,377.8 | -14.9 (-0.62%) | 937,972 |
26 Aug 2015 | INR | 2,447 | 2,450 | 2,367.05 | 2,392.7 | 2,392.7 | -71.8 (-2.91%) | 1,271,762 |
25 Aug 2015 | INR | 2,475.15 | 2,518.7 | 2,404.8 | 2,464.5 | 2,464.5 | -8.05 (-0.33%) | 588,828 |
24 Aug 2015 | INR | 2,512 | 2,518.95 | 2,400 | 2,472.55 | 2,472.55 | -82.5 (-3.23%) | 589,441 |
21 Aug 2015 | INR | 2,615 | 2,657.95 | 2,535 | 2,555.05 | 2,555.05 | -74.05 (-2.82%) | 536,661 |
20 Aug 2015 | INR | 2,650 | 2,664.35 | 2,621.3 | 2,629.1 | 2,629.1 | -55.6 (-2.07%) | 239,882 |
19 Aug 2015 | INR | 2,630.55 | 2,708.95 | 2,616.3 | 2,684.7 | 2,684.7 | +43.7 (+1.65%) | 200,364 |
18 Aug 2015 | INR | 2,651.2 | 2,676.7 | 2,635.1 | 2,641 | 2,641 | -9.25 (-0.35%) | 142,927 |
17 Aug 2015 | INR | 2,718 | 2,720.15 | 2,641 | 2,650.25 | 2,650.25 | -62.2 (-2.29%) | 191,264 |
14 Aug 2015 | INR | 2,663 | 2,722.2 | 2,641.2 | 2,712.45 | 2,712.45 | +65.95 (+2.49%) | 316,094 |
13 Aug 2015 | INR | 2,637.5 | 2,684 | 2,619.2 | 2,646.5 | 2,646.5 | +11.7 (+0.44%) | 346,709 |
12 Aug 2015 | INR | 2,665 | 2,697 | 2,622.05 | 2,634.8 | 2,634.8 | -53.6 (-1.99%) | 347,945 |
11 Aug 2015 | INR | 2,709.1 | 2,718.65 | 2,668.8 | 2,688.4 | 2,688.4 | -15.55 (-0.58%) | 682,348 |
10 Aug 2015 | INR | 2,664.6 | 2,729.9 | 2,662.55 | 2,703.95 | 2,703.95 | +42.1 (+1.58%) | 431,904 |
7 Aug 2015 | INR | 2,633.05 | 2,669.5 | 2,633.05 | 2,661.85 | 2,661.85 | +10.75 (+0.41%) | 175,465 |
6 Aug 2015 | INR | 2,682 | 2,682 | 2,639 | 2,651.1 | 2,651.1 | -14.9 (-0.56%) | 247,050 |
5 Aug 2015 | INR | 2,637 | 2,674.9 | 2,628.45 | 2,666 | 2,666 | +42.15 (+1.61%) | 404,556 |
4 Aug 2015 | INR | 2,790 | 2,793.8 | 2,613.65 | 2,623.85 | 2,623.85 | -73.25 (-2.72%) | 1,657,551 |
3 Aug 2015 | INR | 2,656 | 2,718 | 2,602.35 | 2,697.1 | 2,697.1 | +14.4 (+0.54%) | 861,266 |
31 Jul 2015 | INR | 2,599.95 | 2,698.5 | 2,585.45 | 2,682.7 | 2,682.7 | +102.35 (+3.97%) | 471,113 |
30 Jul 2015 | INR | 2,570 | 2,627.35 | 2,565 | 2,580.35 | 2,580.35 | +10.5 (+0.41%) | 1,025,263 |
29 Jul 2015 | INR | 2,538.7 | 2,581 | 2,506.3 | 2,569.85 | 2,569.85 | +38.35 (+1.51%) | 412,275 |
28 Jul 2015 | INR | 2,612.2 | 2,631.45 | 2,501.1 | 2,531.5 | 2,531.5 | -73.55 (-2.82%) | 614,008 |
27 Jul 2015 | INR | 2,749.45 | 2,749.45 | 2,595 | 2,605.05 | 2,605.05 | -135.35 (-4.94%) | 453,942 |
24 Jul 2015 | INR | 2,700 | 2,748.8 | 2,700 | 2,740.4 | 2,740.4 | +22.8 (+0.84%) | 336,553 |
23 Jul 2015 | INR | 2,710 | 2,730 | 2,674 | 2,717.6 | 2,717.6 | +6.6 (+0.24%) | 296,483 |