Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2015 | INR | 2,686 | 2,719.9 | 2,670.35 | 2,711 | 2,711 | +23.75 (+0.88%) | 196,253 |
21 Jul 2015 | INR | 2,661.9 | 2,695 | 2,658.55 | 2,687.25 | 2,687.25 | +25.35 (+0.95%) | 156,870 |
20 Jul 2015 | INR | 2,666.8 | 2,675 | 2,654 | 2,661.9 | 2,661.9 | +12.5 (+0.47%) | 165,950 |
17 Jul 2015 | INR | 2,652.95 | 2,678 | 2,641.3 | 2,649.4 | 2,649.4 | +0.1 (+0.0%) | 180,187 |
16 Jul 2015 | INR | 2,658 | 2,666 | 2,626 | 2,649.3 | 2,649.3 | -8.95 (-0.34%) | 201,208 |
15 Jul 2015 | INR | 2,648.95 | 2,670.9 | 2,648 | 2,658.25 | 2,658.25 | +19.55 (+0.74%) | 145,475 |
14 Jul 2015 | INR | 2,610 | 2,649.9 | 2,592 | 2,638.7 | 2,638.7 | +38.5 (+1.48%) | 324,900 |
13 Jul 2015 | INR | 2,580 | 2,609 | 2,550.1 | 2,600.2 | 2,600.2 | +28.65 (+1.11%) | 229,719 |
10 Jul 2015 | INR | 2,609 | 2,618.75 | 2,566 | 2,571.55 | 2,571.55 | -33.2 (-1.27%) | 401,799 |
9 Jul 2015 | INR | 2,540.1 | 2,609.95 | 2,540.1 | 2,604.75 | 2,604.75 | +54.85 (+2.15%) | 418,181 |
8 Jul 2015 | INR | 2,549.55 | 2,582.9 | 2,516.55 | 2,549.9 | 2,549.9 | -13.85 (-0.54%) | 510,583 |
7 Jul 2015 | INR | 2,625 | 2,639 | 2,560 | 2,563.75 | 2,563.75 | -49.65 (-1.90%) | 425,371 |
6 Jul 2015 | INR | 2,566 | 2,624.95 | 2,555.75 | 2,613.4 | 2,613.4 | +36.75 (+1.43%) | 307,013 |
3 Jul 2015 | INR | 2,540 | 2,584.95 | 2,530 | 2,576.65 | 2,576.65 | +48.35 (+1.91%) | 271,136 |
2 Jul 2015 | INR | 2,521.5 | 2,568 | 2,521 | 2,528.3 | 2,528.3 | +7.7 (+0.31%) | 423,277 |
1 Jul 2015 | INR | 2,525.1 | 2,534.95 | 2,500.4 | 2,520.6 | 2,520.6 | -2.9 (-0.11%) | 401,143 |
30 Jun 2015 | INR | 2,542 | 2,554 | 2,502 | 2,523.5 | 2,523.5 | -12.25 (-0.48%) | 325,449 |
29 Jun 2015 | INR | 2,508 | 2,556 | 2,500 | 2,535.75 | 2,535.75 | -3.45 (-0.14%) | 355,916 |
26 Jun 2015 | INR | 2,550 | 2,566.6 | 2,521 | 2,539.2 | 2,539.2 | -12.9 (-0.51%) | 200,634 |
25 Jun 2015 | INR | 2,530 | 2,575 | 2,527 | 2,552.1 | 2,552.1 | +31.1 (+1.23%) | 400,609 |
24 Jun 2015 | INR | 2,517.5 | 2,547 | 2,510.1 | 2,521 | 2,521 | +3.6 (+0.14%) | 320,799 |
23 Jun 2015 | INR | 2,590 | 2,590 | 2,512 | 2,517.4 | 2,517.4 | -64.15 (-2.48%) | 350,911 |
22 Jun 2015 | INR | 2,579.4 | 2,589 | 2,563.2 | 2,581.55 | 2,581.55 | +30.1 (+1.18%) | 271,426 |
19 Jun 2015 | INR | 2,534.2 | 2,580.3 | 2,530 | 2,551.45 | 2,551.45 | +25.15 (+1.00%) | 374,245 |
18 Jun 2015 | INR | 2,525 | 2,546.95 | 2,518.1 | 2,526.3 | 2,526.3 | +4 (+0.16%) | 448,303 |
17 Jun 2015 | INR | 2,565 | 2,567.95 | 2,515 | 2,522.3 | 2,522.3 | -20.9 (-0.82%) | 530,660 |
16 Jun 2015 | INR | 2,504.3 | 2,554.6 | 2,499.8 | 2,543.2 | 2,543.2 | +37.15 (+1.48%) | 290,025 |
15 Jun 2015 | INR | 2,495 | 2,531.5 | 2,482 | 2,506.05 | 2,506.05 | +2.5 (+0.10%) | 253,983 |
12 Jun 2015 | INR | 2,490 | 2,524.6 | 2,484.2 | 2,503.55 | 2,503.55 | -0.65 (-0.03%) | 332,914 |
11 Jun 2015 | INR | 2,532 | 2,548 | 2,500 | 2,504.2 | 2,504.2 | -10.75 (-0.43%) | 410,240 |