Date

Open
High
Low
Close
Shares Tra Turnover (Rs. Cr)
1-Jul-15
8894.5
9001.9
8894.5 8970.65 21810056
834.11
2-Jul-15 8994.35 9048.75
8968.8 8986.15 23526699
902.33
3-Jul-15
8983.1 9029.55 8960.55
8969.4 21155932
793.92
6-Jul-15
8880.3
9028.7
8880.3
9012.2 20159388
798.81
7-Jul-15 9007.85 9034.45
8900.9 8913.85 29272081
823.56
8-Jul-15
8845.3
8930.1
8790.7 8820.45 33216102
1091.5
9-Jul-15
8818 8845.75 8683.25
8701.1 28233562 1069.75
10-Jul-15 8731.45
8759.5
8686.9 8743.85 41716655 1139.99
13-Jul-15
8762.1
8833.8 8711.95 8820.55 23713175
780.75
14-Jul-15
8834.4 8862.55 8781.35 8797.75 19361804
729.65
15-Jul-15 8813.25
8888.7 8813.25 8850.95 19503428
704.27
16-Jul-15
8867.3
8958.4
8867.3
8938.5 19411536
775.07
17-Jul-15
8958.6
8991.8
8926.1
8950.9 18077624
580.16
20-Jul-15 8981.85 8981.85
8920.9 8960.75 14977294
571.32
21-Jul-15
8975.4 8981.95
8779.6 8803.55 16466464
512.57
22-Jul-15 8785.95 9072.95 8785.95
9055.4 23223066
871.36
23-Jul-15
9081.6 9149.35
9014.3
9045 30895897 1095.96
24-Jul-15
9048.3
9054.3
8922.4 8936.75 22168029
827.11
27-Jul-15 8925.05 8937.35
8726.7
8747 26743538
973.1
28-Jul-15 8764.45 8788.95 8669.05
8757.9 23576715
822.58
29-Jul-15
8758.6
8763.7 8654.65
8669.1 31141933
895.18
30-Jul-15 8700.45 8749.45 8688.25 8716.05 32426440
905.81
31-Jul-15 8728.75 8768.25
8685.8 8711.85 26109140
869.76
3-Aug-15 8716.15
8759.1
8682.7
8698.4 -