Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2015 | INR | 74 | 79.2 | 72.3 | 76.85 | 76.85 | -0.3 (-0.39%) | 1,582 |
7 Oct 2015 | INR | 72.6 | 79.7 | 72.6 | 77.15 | 77.15 | +1.7 (+2.25%) | 4,348 |
6 Oct 2015 | INR | 74.05 | 76.95 | 70.3 | 75.45 | 75.45 | +0.05 (+0.07%) | 3,514 |
5 Oct 2015 | INR | 69.15 | 75.95 | 68.65 | 75.4 | 75.4 | +2.5 (+3.43%) | 4,559 |
1 Oct 2015 | INR | 69.4 | 74.7 | 69.35 | 72.9 | 72.9 | +0.25 (+0.34%) | 1,086 |
30 Sep 2015 | INR | 68.15 | 73.95 | 68.15 | 72.65 | 72.65 | +1.65 (+2.32%) | 1,801 |
29 Sep 2015 | INR | 65.6 | 72 | 65.55 | 71 | 71 | +4.4 (+6.61%) | 9,678 |
28 Sep 2015 | INR | 66.6 | 69.95 | 65.15 | 66.6 | 66.6 | -2.4 (-3.48%) | 4,118 |
24 Sep 2015 | INR | 65.8 | 72.4 | 65.25 | 69 | 69 | +1.15 (+1.69%) | 9,913 |
23 Sep 2015 | INR | 65.3 | 68 | 65.3 | 67.85 | 67.85 | +0.9 (+1.34%) | 1,229 |
22 Sep 2015 | INR | 66.65 | 67.8 | 65.25 | 66.95 | 66.95 | -1.4 (-2.05%) | 4,354 |
21 Sep 2015 | INR | 63.25 | 76.95 | 63.25 | 68.35 | 68.35 | +2.5 (+3.80%) | 3,163 |
18 Sep 2015 | INR | 63.3 | 66.85 | 63.3 | 65.85 | 65.85 | +0.85 (+1.31%) | 3,654 |
16 Sep 2015 | INR | 65.1 | 66.2 | 63.15 | 65 | 65 | -0.25 (-0.38%) | 2,279 |
15 Sep 2015 | INR | 63 | 66.95 | 63 | 65.25 | 65.25 | -0.25 (-0.38%) | 304 |
14 Sep 2015 | INR | 68 | 68.4 | 65.3 | 65.5 | 65.5 | -2.1 (-3.11%) | 1,103 |
11 Sep 2015 | INR | 65.1 | 69.7 | 65.1 | 67.6 | 67.6 | -0.65 (-0.95%) | 4,382 |
10 Sep 2015 | INR | 65.1 | 68.3 | 65.1 | 68.25 | 68.25 | -0.4 (-0.58%) | 281 |
9 Sep 2015 | INR | 65 | 69.75 | 65 | 68.65 | 68.65 | +4.25 (+6.60%) | 14,015 |
8 Sep 2015 | INR | 63.6 | 65 | 63.6 | 64.4 | 64.4 | +0.05 (+0.08%) | 1,987 |
7 Sep 2015 | INR | 64 | 68.4 | 63.3 | 64.35 | 64.35 | +0.25 (+0.39%) | 4,148 |
4 Sep 2015 | INR | 66.2 | 68 | 64 | 64.1 | 64.1 | -3.95 (-5.80%) | 4,242 |
3 Sep 2015 | INR | 66 | 69.5 | 65.15 | 68.05 | 68.05 | +2.05 (+3.11%) | 2,001 |
2 Sep 2015 | INR | 65.3 | 69.35 | 65.25 | 66 | 66 | +0.8 (+1.23%) | 581 |
1 Sep 2015 | INR | 69.1 | 73 | 65.1 | 65.2 | 65.2 | -5.55 (-7.84%) | 7,117 |
31 Aug 2015 | INR | 65.2 | 71.95 | 65.1 | 70.75 | 70.75 | +4.65 (+7.03%) | 14,532 |
28 Aug 2015 | INR | 65.55 | 69.9 | 65.55 | 66.1 | 66.1 | -1.75 (-2.58%) | 1,740 |
27 Aug 2015 | INR | 65.2 | 69.4 | 65.15 | 67.85 | 67.85 | +2.3 (+3.51%) | 5,064 |
26 Aug 2015 | INR | 64 | 68.8 | 64 | 65.55 | 65.55 | -1.25 (-1.87%) | 3,293 |
25 Aug 2015 | INR | 68 | 73.45 | 65 | 66.8 | 66.8 | -4.1 (-5.78%) | 7,375 |