Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2015 | INR | 277 | 279.9 | 264.1 | 265.7 | 265.7 | -11.2 (-4.04%) | 1,047,419 |
20 Jul 2015 | INR | 280.8 | 281.95 | 275.55 | 276.9 | 276.9 | -3.9 (-1.39%) | 865,291 |
17 Jul 2015 | INR | 281.3 | 283.8 | 275.1 | 280.8 | 280.8 | +0.85 (+0.30%) | 1,774,768 |
16 Jul 2015 | INR | 283.9 | 284.15 | 278.6 | 279.95 | 279.95 | -2.9 (-1.03%) | 565,540 |
15 Jul 2015 | INR | 279.8 | 286 | 277 | 282.85 | 282.85 | +4.1 (+1.47%) | 1,008,391 |
14 Jul 2015 | INR | 277.55 | 280.25 | 274.6 | 278.75 | 278.75 | +0.95 (+0.34%) | 1,182,535 |
13 Jul 2015 | INR | 278.8 | 280.4 | 272.8 | 277.8 | 277.8 | +0.95 (+0.34%) | 498,348 |
10 Jul 2015 | INR | 277.35 | 279.9 | 273.5 | 276.85 | 276.85 | +0.65 (+0.24%) | 395,966 |
9 Jul 2015 | INR | 279.5 | 280 | 275 | 276.2 | 276.2 | -3.15 (-1.13%) | 919,566 |
8 Jul 2015 | INR | 290.55 | 291 | 277.2 | 279.35 | 279.35 | -13.7 (-4.67%) | 2,105,852 |
7 Jul 2015 | INR | 287 | 294.3 | 283.7 | 293.05 | 293.05 | +7.2 (+2.52%) | 1,152,693 |
6 Jul 2015 | INR | 278 | 286.95 | 274.6 | 285.85 | 285.85 | +3.2 (+1.13%) | 1,436,540 |
3 Jul 2015 | INR | 286 | 286.75 | 278 | 282.65 | 282.65 | -2.65 (-0.93%) | 973,937 |
2 Jul 2015 | INR | 272 | 287.9 | 272 | 285.3 | 285.3 | +9.35 (+3.39%) | 1,128,012 |
1 Jul 2015 | INR | 278.05 | 281.7 | 274.65 | 275.95 | 275.95 | -4.35 (-1.55%) | 479,294 |
30 Jun 2015 | INR | 272.5 | 282.8 | 271.5 | 280.3 | 280.3 | +6 (+2.19%) | 723,926 |
29 Jun 2015 | INR | 275.45 | 276 | 265.15 | 274.3 | 274.3 | -2.9 (-1.05%) | 689,158 |
26 Jun 2015 | INR | 281.2 | 281.95 | 270.1 | 277.2 | 277.2 | -5.15 (-1.82%) | 1,299,971 |
25 Jun 2015 | INR | 278 | 284.9 | 274.75 | 282.35 | 282.35 | +3.8 (+1.36%) | 2,135,098 |
24 Jun 2015 | INR | 275.05 | 285.7 | 271.25 | 278.55 | 278.55 | +2.75 (+1.00%) | 1,887,463 |
23 Jun 2015 | INR | 274 | 277.4 | 267.95 | 275.8 | 275.8 | +2.2 (+0.80%) | 1,168,348 |
22 Jun 2015 | INR | 265 | 274.9 | 263.35 | 273.6 | 273.6 | +10.5 (+3.99%) | 1,370,690 |
19 Jun 2015 | INR | 249.65 | 265 | 249.5 | 263.1 | 263.1 | +16.05 (+6.50%) | 3,024,955 |
18 Jun 2015 | INR | 250.9 | 251.15 | 243.9 | 247.05 | 247.05 | -1.7 (-0.68%) | 904,126 |
17 Jun 2015 | INR | 244.5 | 252.5 | 242.2 | 248.75 | 248.75 | +5.8 (+2.39%) | 2,047,960 |
16 Jun 2015 | INR | 236 | 245.8 | 235.5 | 242.95 | 242.95 | +6.7 (+2.84%) | 1,032,128 |
15 Jun 2015 | INR | 236.15 | 240.6 | 235.35 | 236.25 | 236.25 | -1.55 (-0.65%) | 1,224,096 |
12 Jun 2015 | INR | 235.7 | 239.9 | 235.25 | 237.8 | 237.8 | +1.05 (+0.44%) | 830,709 |
11 Jun 2015 | INR | 245.9 | 245.9 | 235.3 | 236.75 | 236.75 | -6 (-2.47%) | 629,813 |
10 Jun 2015 | INR | 240.85 | 246.35 | 240.85 | 242.75 | 242.75 | +0.75 (+0.31%) | 868,750 |