Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 735 | 739.5 | 725.05 | 736.95 | 736.95 | +3.65 (+0.50%) | 76,047 |
17 Jul 2015 | INR | 741.4 | 742.05 | 727.7 | 733.3 | 733.3 | -8 (-1.08%) | 146,716 |
16 Jul 2015 | INR | 719.8 | 743.65 | 712.5 | 741.3 | 741.3 | +28.7 (+4.03%) | 176,988 |
15 Jul 2015 | INR | 712.95 | 715 | 707.7 | 712.6 | 712.6 | +2.05 (+0.29%) | 139,028 |
14 Jul 2015 | INR | 716 | 716 | 704.3 | 710.55 | 710.55 | -4.85 (-0.68%) | 87,524 |
13 Jul 2015 | INR | 711 | 717.5 | 703.05 | 715.4 | 715.4 | +5.7 (+0.80%) | 123,291 |
10 Jul 2015 | INR | 704.5 | 712.95 | 697.25 | 709.7 | 709.7 | +3.95 (+0.56%) | 806,166 |
9 Jul 2015 | INR | 714 | 720.9 | 701.75 | 705.75 | 705.75 | -1.6 (-0.23%) | 109,508 |
8 Jul 2015 | INR | 705 | 712.35 | 692.15 | 707.35 | 707.35 | -718.2 (-50.38%) | 235,481 |
7 Jul 2015 | INR | 1,448 | 1,458.55 | 1,421 | 1,425.55 | 1,425.55 | -17.7 (-1.23%) | 561,434 |
6 Jul 2015 | INR | 1,450 | 1,463 | 1,435 | 1,443.25 | 1,443.25 | +15.35 (+1.08%) | 536,800 |
3 Jul 2015 | INR | 1,443.25 | 1,461 | 1,419.25 | 1,427.9 | 1,427.9 | -8.25 (-0.57%) | 147,749 |
2 Jul 2015 | INR | 1,419.95 | 1,438.8 | 1,404 | 1,436.15 | 1,436.15 | +26.05 (+1.85%) | 76,604 |
1 Jul 2015 | INR | 1,387.6 | 1,425 | 1,378 | 1,410.1 | 1,410.1 | +22.35 (+1.61%) | 74,540 |
30 Jun 2015 | INR | 1,386 | 1,402 | 1,373.05 | 1,387.75 | 1,387.75 | +14.75 (+1.07%) | 98,785 |
29 Jun 2015 | INR | 1,385.05 | 1,385.05 | 1,342 | 1,373 | 1,373 | -10.2 (-0.74%) | 56,132 |
26 Jun 2015 | INR | 1,390 | 1,390 | 1,373.9 | 1,383.2 | 1,383.2 | -21.9 (-1.56%) | 56,324 |
25 Jun 2015 | INR | 1,375.35 | 1,410 | 1,369.55 | 1,405.1 | 1,405.1 | +22.5 (+1.63%) | 44,605 |
24 Jun 2015 | INR | 1,377 | 1,394.8 | 1,367 | 1,382.6 | 1,382.6 | +0.75 (+0.05%) | 47,138 |
23 Jun 2015 | INR | 1,355 | 1,384.65 | 1,348 | 1,381.85 | 1,381.85 | +24.2 (+1.78%) | 57,746 |
22 Jun 2015 | INR | 1,328.15 | 1,372.5 | 1,328.15 | 1,357.65 | 1,357.65 | +32.6 (+2.46%) | 54,890 |
19 Jun 2015 | INR | 1,306.1 | 1,331 | 1,277 | 1,325.05 | 1,325.05 | +18.3 (+1.40%) | 59,791 |
18 Jun 2015 | INR | 1,297 | 1,313.95 | 1,290.4 | 1,306.75 | 1,306.75 | +11.95 (+0.92%) | 71,774 |
17 Jun 2015 | INR | 1,295 | 1,299.5 | 1,281 | 1,294.8 | 1,294.8 | +3.9 (+0.30%) | 59,445 |
16 Jun 2015 | INR | 1,275 | 1,297 | 1,263.75 | 1,290.9 | 1,290.9 | +1.2 (+0.09%) | 55,842 |
15 Jun 2015 | INR | 1,312 | 1,312 | 1,261 | 1,289.7 | 1,289.7 | -16.6 (-1.27%) | 118,479 |
12 Jun 2015 | INR | 1,268 | 1,311 | 1,264.45 | 1,306.3 | 1,306.3 | +25.6 (+2.00%) | 77,427 |
11 Jun 2015 | INR | 1,340 | 1,343.2 | 1,271 | 1,280.7 | 1,280.7 | -54.3 (-4.07%) | 99,548 |
10 Jun 2015 | INR | 1,336 | 1,346.5 | 1,325.05 | 1,335 | 1,335 | +5.25 (+0.39%) | 51,951 |
9 Jun 2015 | INR | 1,350 | 1,364 | 1,325.25 | 1,329.75 | 1,329.75 | -23.85 (-1.76%) | 56,828 |