Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2015 | INR | 184 | 186 | 176.55 | 179 | 179 | -3.15 (-1.73%) | 8,220,000 |
21 Jul 2015 | INR | 185.4 | 186.5 | 180.6 | 182.15 | 182.15 | -1.95 (-1.06%) | 4,430,000 |
20 Jul 2015 | INR | 181.5 | 184.9 | 181.5 | 184.1 | 184.1 | +2.7 (+1.49%) | 3,080,000 |
17 Jul 2015 | INR | 180 | 183 | 179.05 | 181.4 | 181.4 | +2.2 (+1.23%) | 3,650,000 |
16 Jul 2015 | INR | 177.5 | 180 | 175.6 | 179.2 | 179.2 | +2.55 (+1.44%) | 3,840,000 |
15 Jul 2015 | INR | 175.95 | 178.6 | 175.15 | 176.65 | 176.65 | +1 (+0.57%) | 3,530,000 |
14 Jul 2015 | INR | 175 | 176.4 | 174.35 | 175.65 | 175.65 | +0.7 (+0.40%) | 1,790,000 |
13 Jul 2015 | INR | 175.9 | 176.5 | 174.05 | 174.95 | 174.95 | +0.05 (+0.03%) | 4,270,000 |
10 Jul 2015 | INR | 180 | 180.4 | 173.8 | 174.9 | 174.9 | -4.95 (-2.75%) | 5,460,000 |
9 Jul 2015 | INR | 180 | 182.5 | 179.25 | 179.85 | 179.85 | -0.15 (-0.08%) | 2,450,000 |
8 Jul 2015 | INR | 179.1 | 181.8 | 176.75 | 180 | 180 | -1 (-0.55%) | 2,670,000 |
7 Jul 2015 | INR | 181.6 | 182.5 | 178.3 | 181 | 181 | +0.15 (+0.08%) | 4,050,000 |
6 Jul 2015 | INR | 178 | 181.5 | 178 | 180.85 | 180.85 | -0.35 (-0.19%) | 2,460,000 |
3 Jul 2015 | INR | 182.8 | 184.2 | 180.2 | 181.2 | 181.2 | -1.45 (-0.79%) | 2,410,000 |
2 Jul 2015 | INR | 181.1 | 183.7 | 180.35 | 182.65 | 182.65 | +3.75 (+2.10%) | 3,910,000 |
1 Jul 2015 | INR | 176.5 | 180.25 | 175.1 | 178.9 | 178.9 | +2.75 (+1.56%) | 2,970,000 |
30 Jun 2015 | INR | 170.05 | 176.75 | 170 | 176.15 | 176.15 | +6 (+3.53%) | 4,170,000 |
29 Jun 2015 | INR | 171 | 171.7 | 168.15 | 170.15 | 170.15 | -2.15 (-1.25%) | 3,210,000 |
26 Jun 2015 | INR | 172.2 | 174.5 | 171.05 | 172.3 | 172.3 | -1.2 (-0.69%) | 2,730,000 |
25 Jun 2015 | INR | 173.95 | 175.9 | 172.3 | 173.5 | 173.5 | -0.9 (-0.52%) | 5,110,000 |
24 Jun 2015 | INR | 175 | 177.9 | 173.15 | 174.4 | 174.4 | -0.5 (-0.29%) | 2,540,000 |
23 Jun 2015 | INR | 175.2 | 175.75 | 172.55 | 174.9 | 174.9 | -0.3 (-0.17%) | 2,710,000 |
22 Jun 2015 | INR | 176.35 | 176.7 | 173.1 | 175.2 | 175.2 | -0.3 (-0.17%) | 2,140,000 |
19 Jun 2015 | INR | 175 | 177 | 172.75 | 175.5 | 175.5 | +1.4 (+0.80%) | 3,800,000 |
18 Jun 2015 | INR | 171.35 | 175 | 169.2 | 174.1 | 174.1 | +3.65 (+2.14%) | 3,030,000 |
17 Jun 2015 | INR | 169.9 | 171.65 | 167 | 170.45 | 170.45 | +2 (+1.19%) | 4,720,000 |
16 Jun 2015 | INR | 175.55 | 175.85 | 166.75 | 168.45 | 168.45 | -7.1 (-4.04%) | 4,330,000 |
15 Jun 2015 | INR | 171.1 | 175.9 | 169.1 | 175.55 | 175.55 | +5.1 (+2.99%) | 3,290,000 |
12 Jun 2015 | INR | 166 | 172.05 | 165 | 170.45 | 170.45 | +2.95 (+1.76%) | 4,510,000 |
11 Jun 2015 | INR | 177 | 177 | 166.2 | 167.5 | 167.5 | -8 (-4.56%) | 7,340,000 |