Historical Stock Prices

(ETF)
INR 
$36.86
*  
0.107
0.29%
Get INR Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading INR now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 36.86 36.86 36.86 36.86 100
07/30/2015 36.751 36.753 36.75 36.753 814
07/29/2015 36.92 36.92 36.92 36.92 100
07/28/2015 36.87 36.87 36.87 36.87 101
07/27/2015 36.65 36.65 36.65 36.65 100
07/24/2015 36.74 36.74 36.74 36.74 101
07/23/2015 37.0999 37.5601 37.0999 37.2 900
07/22/2015 36.98 37.4 36.98 37.4 1,895
07/21/2015 37.31 37.31 37.31 37.31 00
07/20/2015 37.31 37.31 37.31 37.31 00
07/17/2015 38.46 38.46 36.9999 37.31 2,937
07/16/2015 37.16 37.16 37.16 37.16 00
07/15/2015 37.05 37.77 37.05 37.16 14,501
07/14/2015 37.56 37.56 37.56 37.56 00
07/13/2015 37.56 37.56 37.56 37.56 00
07/10/2015 37.56 37.56 37.56 37.56 442
07/09/2015 36.53 36.53 36.53 36.53 00
07/08/2015 36.53 36.53 36.53 36.53 00
07/07/2015 36.53 36.53 36.53 36.53 00
07/06/2015 36.53 36.53 36.53 36.53 1,300
07/02/2015 36.8 36.8 36.8 36.8 00
07/01/2015 36.8 36.8 36.8 36.8 00
06/30/2015 37.4 37.4 36.8 36.8 614
06/29/2015 37.2 37.2 37.2 37.2 00
06/26/2015 37.2 37.2 37.2 37.2 00
06/25/2015 37.2 37.2 37.2 37.2 00
06/24/2015 37.2 37.2 37.2 37.2 00
06/23/2015 37.2 37.2 37.2 37.2 00
06/22/2015 37.2 37.2 37.2 37.2 00
06/19/2015 37.2 37.2 37.2 37.2 00
06/18/2015 37.2 37.2 37.2 37.2 104
06/17/2015 37.2 37.2 37.2 37.2 00
06/16/2015 37.2 37.2 37.2 37.2 00
06/15/2015 37.2 37.2 37.2 37.2 00
06/12/2015 37.2 37.2 37.2 37.2 00
06/11/2015 37.2 37.2 37.2 37.2 101
06/10/2015 37 37 37 37 100
06/09/2015 37.05 37.05 37.05 37.05 00
06/08/2015 37.05 37.05 37.05 37.05 00
06/05/2015 37.05 37.05 37.05 37.05 00
06/04/2015 37.25 37.6 37 37.05 8,540
06/03/2015 36.7 37.1 36.7 37.07 9,957
06/02/2015 36.68 36.68 36.68 36.68 150
06/01/2015 37.15 37.15 37.15 37.15 00
05/29/2015 37.3 37.3 37.15 37.15 401
05/28/2015 37.2 37.2 37.2 37.2 00
05/27/2015 37.2001 37.2001 37.2 37.2 250
05/26/2015 37.13 37.13 37.13 37.13 00
05/22/2015 37.25 37.31 37.07 37.13 3,802
05/21/2015 37.96 37.96 37.8 37.8 480
05/20/2015 36.7 36.992 36.69 36.93 7,400
05/19/2015 37.05 37.05 37.05 37.05 00
05/18/2015 37.05 37.05 37.05 37.05 00
05/15/2015 36.579 37.05 36.579 37.05 1,700
05/14/2015 36.06 37.15 36.06 37 10,317
05/13/2015 35.85 35.85 35.8205 35.8205 469
05/12/2015 37.2 37.2 37.2 37.2 00
05/11/2015 36.81 37.2 36 37.2 1,849
05/08/2015 36.75 36.75 36.75 36.75 00
05/07/2015 36.75 36.75 36.75 36.75 00
05/06/2015 37.0001 37.0001 36.75 36.75 1,200
05/05/2015 37.11 37.11 36.88 36.88 2,206
05/04/2015 37.23 37.23 37 37 2,900
05/01/2015 37.31 37.31 36.3999 36.48 5,277
04/30/2015 37.35 37.35 37.35 37.35 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?