Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2015 | INR | 3,131.04 | 3,179.88 | 2,924.2 | 3,066.28 | 306.628 | -108.6 (-3.42%) | 16,240 |
20 Jul 2015 | INR | 3,184.2 | 3,204 | 3,160.8 | 3,174.88 | 317.488 | -9.44 (-0.30%) | 9,340 |
17 Jul 2015 | INR | 3,255.24 | 3,255.24 | 3,164.2 | 3,184.32 | 318.432 | -32.64 (-1.01%) | 15,600 |
16 Jul 2015 | INR | 3,238 | 3,262.8 | 3,200 | 3,216.96 | 321.696 | -3.92 (-0.12%) | 14,900 |
15 Jul 2015 | INR | 3,206 | 3,299.88 | 3,177.68 | 3,220.88 | 322.088 | +44.8 (+1.41%) | 53,460 |
14 Jul 2015 | INR | 3,059.8 | 3,210 | 3,040.44 | 3,176.08 | 317.608 | +95.4 (+3.10%) | 42,560 |
13 Jul 2015 | INR | 3,079.88 | 3,111.04 | 3,039.08 | 3,080.68 | 308.068 | +40.48 (+1.33%) | 26,500 |
10 Jul 2015 | INR | 3,026 | 3,069.8 | 3,022.4 | 3,040.2 | 304.02 | +18.32 (+0.61%) | 12,920 |
9 Jul 2015 | INR | 3,050.04 | 3,079.96 | 3,016 | 3,021.88 | 302.188 | -4.16 (-0.14%) | 9,700 |
8 Jul 2015 | INR | 3,039.88 | 3,046.8 | 2,999.96 | 3,026.04 | 302.604 | -36.84 (-1.20%) | 8,200 |
7 Jul 2015 | INR | 3,066.04 | 3,099.72 | 3,055 | 3,062.88 | 306.288 | +22 (+0.72%) | 9,920 |
6 Jul 2015 | INR | 3,080 | 3,080 | 2,986 | 3,040.88 | 304.088 | -16.76 (-0.55%) | 5,660 |
3 Jul 2015 | INR | 3,117.8 | 3,117.8 | 3,050.28 | 3,057.64 | 305.764 | -24.4 (-0.79%) | 20,840 |
2 Jul 2015 | INR | 3,050 | 3,120 | 3,019.92 | 3,082.04 | 308.204 | +32.24 (+1.06%) | 12,100 |
1 Jul 2015 | INR | 3,030 | 3,055.68 | 3,030 | 3,049.8 | 304.98 | +17.56 (+0.58%) | 35,780 |
30 Jun 2015 | INR | 2,976.68 | 3,052.4 | 2,958 | 3,032.24 | 303.224 | +82.96 (+2.81%) | 11,600 |
29 Jun 2015 | INR | 2,910 | 2,959.8 | 2,910 | 2,949.28 | 294.928 | -18 (-0.61%) | 8,000 |
26 Jun 2015 | INR | 2,981.2 | 2,999 | 2,949.16 | 2,967.28 | 296.728 | -2.52 (-0.08%) | 8,180 |
25 Jun 2015 | INR | 2,978 | 3,018.76 | 2,943.8 | 2,969.8 | 296.98 | -3.88 (-0.13%) | 6,620 |
24 Jun 2015 | INR | 3,022.08 | 3,030.16 | 2,964 | 2,973.68 | 297.368 | -34.68 (-1.15%) | 10,080 |
23 Jun 2015 | INR | 3,070 | 3,071.8 | 3,000.2 | 3,008.36 | 300.836 | -46.56 (-1.52%) | 8,260 |
22 Jun 2015 | INR | 3,080 | 3,099.96 | 3,029 | 3,054.92 | 305.492 | +33.56 (+1.11%) | 31,140 |
19 Jun 2015 | INR | 3,080 | 3,080.2 | 3,010 | 3,021.36 | 302.136 | +19.24 (+0.64%) | 39,600 |
18 Jun 2015 | INR | 3,045 | 3,067 | 2,984.8 | 3,002.12 | 300.212 | -42.6 (-1.40%) | 34,000 |
17 Jun 2015 | INR | 3,000 | 3,066.6 | 2,952.2 | 3,044.72 | 304.472 | +64.76 (+2.17%) | 56,020 |
16 Jun 2015 | INR | 2,946.2 | 3,010.8 | 2,889 | 2,979.96 | 297.996 | +62.2 (+2.13%) | 9,780 |
15 Jun 2015 | INR | 2,910 | 2,950 | 2,853 | 2,917.76 | 291.776 | +26.72 (+0.92%) | 10,160 |
12 Jun 2015 | INR | 2,867.6 | 2,920 | 2,841 | 2,891.04 | 289.104 | -5.6 (-0.19%) | 9,180 |
11 Jun 2015 | INR | 2,959.8 | 2,959.8 | 2,840.04 | 2,896.64 | 289.664 | +0.6 (+0.02%) | 23,560 |
10 Jun 2015 | INR | 2,802.8 | 2,934.6 | 2,800.8 | 2,896.04 | 289.604 | +84.84 (+3.02%) | 16,060 |