Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2015 | INR | 234 | 240.75 | 232.75 | 237.25 | 237.25 | +3.1 (+1.32%) | 621,426 |
1 Dec 2015 | INR | 234.25 | 237.2 | 231.2 | 234.15 | 234.15 | +1.3 (+0.56%) | 1,894,346 |
30 Nov 2015 | INR | 238.2 | 239 | 231.8 | 232.85 | 232.85 | -5.3 (-2.23%) | 2,426,831 |
27 Nov 2015 | INR | 244.1 | 244.9 | 237.1 | 238.15 | 238.15 | -6.15 (-2.52%) | 484,086 |
26 Nov 2015 | INR | 237.9 | 246 | 235 | 244.3 | 244.3 | +6.2 (+2.60%) | 941,563 |
24 Nov 2015 | INR | 243.5 | 244.4 | 236.8 | 238.1 | 238.1 | -4.95 (-2.04%) | 507,100 |
23 Nov 2015 | INR | 247 | 247 | 241.3 | 243.05 | 243.05 | -1.75 (-0.71%) | 875,597 |
20 Nov 2015 | INR | 234.7 | 245.65 | 231 | 244.8 | 244.8 | +11.6 (+4.97%) | 1,179,484 |
19 Nov 2015 | INR | 233.9 | 235.75 | 231.25 | 233.2 | 233.2 | +1.8 (+0.78%) | 593,163 |
18 Nov 2015 | INR | 234.65 | 235.9 | 228.95 | 231.4 | 231.4 | -2.55 (-1.09%) | 632,878 |
17 Nov 2015 | INR | 230.8 | 235.5 | 230 | 233.95 | 233.95 | +1.75 (+0.75%) | 607,292 |
16 Nov 2015 | INR | 227 | 235.75 | 226.35 | 232.2 | 232.2 | +2.55 (+1.11%) | 877,787 |
13 Nov 2015 | INR | 228.4 | 230.6 | 225.25 | 229.65 | 229.65 | +1.2 (+0.53%) | 689,364 |
11 Nov 2015 | INR | 228 | 230 | 227.5 | 228.45 | 228.45 | +3.4 (+1.51%) | 115,056 |
10 Nov 2015 | INR | 225 | 231 | 224.5 | 225.05 | 225.05 | -0.2 (-0.09%) | 648,199 |
9 Nov 2015 | INR | 222.2 | 227 | 222.2 | 225.25 | 225.25 | -1.6 (-0.71%) | 573,591 |
6 Nov 2015 | INR | 227.05 | 228.9 | 224.25 | 226.85 | 226.85 | -0.2 (-0.09%) | 1,205,889 |
5 Nov 2015 | INR | 224.95 | 227.8 | 224.5 | 227.05 | 227.05 | +1.65 (+0.73%) | 740,060 |
4 Nov 2015 | INR | 224.9 | 226.7 | 223.15 | 225.4 | 225.4 | +1.25 (+0.56%) | 732,152 |
3 Nov 2015 | INR | 224 | 226.45 | 223.5 | 224.15 | 224.15 | +1.1 (+0.49%) | 405,026 |
2 Nov 2015 | INR | 228.9 | 228.9 | 221.1 | 223.05 | 223.05 | -4.05 (-1.78%) | 743,798 |
30 Oct 2015 | INR | 230.95 | 231.4 | 226.1 | 227.1 | 227.1 | -3.55 (-1.54%) | 568,589 |
29 Oct 2015 | INR | 225 | 232.9 | 224.55 | 230.65 | 230.65 | +5.8 (+2.58%) | 3,011,552 |
28 Oct 2015 | INR | 228.3 | 229.3 | 223.05 | 224.85 | 224.85 | -4.8 (-2.09%) | 1,343,233 |
27 Oct 2015 | INR | 232 | 233.25 | 227 | 229.65 | 229.65 | -2.6 (-1.12%) | 1,559,039 |
26 Oct 2015 | INR | 236.25 | 239.6 | 230.5 | 232.25 | 232.25 | -4.8 (-2.02%) | 953,685 |
23 Oct 2015 | INR | 237.7 | 242.85 | 234.05 | 237.05 | 237.05 | -3 (-1.25%) | 1,455,371 |
21 Oct 2015 | INR | 242 | 248.2 | 235.1 | 240.05 | 240.05 | -2.1 (-0.87%) | 3,353,917 |
20 Oct 2015 | INR | 235.5 | 244.8 | 234.45 | 242.15 | 242.15 | +7.1 (+3.02%) | 1,685,292 |
19 Oct 2015 | INR | 231.9 | 236 | 231 | 235.05 | 235.05 | +4.65 (+2.02%) | 1,597,012 |