Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2016 | INR | 4,430 | 4,430 | 4,300 | 4,375.7 | 4,375.7 | -14.9 (-0.34%) | 153 |
7 Jul 2016 | INR | 4,360 | 4,440 | 4,360 | 4,390.6 | 4,390.6 | +35.05 (+0.80%) | 565 |
5 Jul 2016 | INR | 4,358 | 4,449 | 4,240 | 4,355.55 | 4,355.55 | -4.75 (-0.11%) | 175 |
4 Jul 2016 | INR | 4,449 | 4,449 | 4,230 | 4,360.3 | 4,360.3 | +231.75 (+5.61%) | 530 |
1 Jul 2016 | INR | 4,136 | 4,136 | 3,999 | 4,128.55 | 4,128.55 | +368.55 (+9.80%) | 1,196 |
30 Jun 2016 | INR | 3,760 | 3,760 | 3,760 | 3,760 | 3,760 | 0.0 (0.0%) | 10 |
29 Jun 2016 | INR | 3,760 | 3,760 | 3,760 | 3,760 | 3,760 | 0.0 (0.0%) | 0 |
28 Jun 2016 | INR | 3,760 | 3,760 | 3,760 | 3,760 | 3,760 | 0.0 (0.0%) | 79 |
27 Jun 2016 | INR | 3,760 | 3,760 | 3,672 | 3,760 | 3,760 | 0.0 (0.0%) | 112 |
24 Jun 2016 | INR | 3,705.3 | 3,760 | 3,705 | 3,760 | 3,760 | 0.0 (0.0%) | 15 |
23 Jun 2016 | INR | 3,760 | 3,760 | 3,760 | 3,760 | 3,760 | 0.0 (0.0%) | 41 |
22 Jun 2016 | INR | 3,760 | 3,760 | 3,760 | 3,760 | 3,760 | 0.0 (0.0%) | 100 |
21 Jun 2016 | INR | 3,760 | 3,760 | 3,760 | 3,760 | 3,760 | 0.0 (0.0%) | 100 |
20 Jun 2016 | INR | 3,760 | 3,760 | 3,760 | 3,760 | 3,760 | 0.0 (0.0%) | 5 |
17 Jun 2016 | INR | 3,760 | 3,760 | 3,760 | 3,760 | 3,760 | 0.0 (0.0%) | 11 |
16 Jun 2016 | INR | 3,760 | 3,760 | 3,760 | 3,760 | 3,760 | 0.0 (0.0%) | 60 |
15 Jun 2016 | INR | 3,700.1 | 3,760 | 3,669 | 3,760 | 3,760 | 0.0 (0.0%) | 107 |
14 Jun 2016 | INR | 3,760 | 3,760 | 3,660 | 3,760 | 3,760 | +3.65 (+0.10%) | 206 |
13 Jun 2016 | INR | 3,760 | 3,760 | 3,725 | 3,756.35 | 3,756.35 | -3.65 (-0.10%) | 196 |
10 Jun 2016 | INR | 3,755 | 3,760 | 3,755 | 3,760 | 3,760 | +7.55 (+0.20%) | 278 |
9 Jun 2016 | INR | 3,759 | 3,760 | 3,700 | 3,752.45 | 3,752.45 | +68.35 (+1.86%) | 363 |
8 Jun 2016 | INR | 3,760 | 3,760 | 3,580 | 3,684.1 | 3,684.1 | -75.9 (-2.02%) | 214 |
7 Jun 2016 | INR | 3,760 | 3,760 | 3,760 | 3,760 | 3,760 | 0.0 (0.0%) | 229 |
6 Jun 2016 | INR | 3,758 | 3,760 | 3,655 | 3,760 | 3,760 | +110 (+3.01%) | 144 |
3 Jun 2016 | INR | 3,650 | 3,740 | 3,649.5 | 3,650 | 3,650 | +20 (+0.55%) | 181 |
2 Jun 2016 | INR | 3,500 | 3,673.95 | 3,500 | 3,630 | 3,630 | +131 (+3.74%) | 225 |
1 Jun 2016 | INR | 3,590 | 3,630 | 3,499 | 3,499 | 3,499 | -72.85 (-2.04%) | 146 |
31 May 2016 | INR | 3,749 | 3,758 | 3,511 | 3,571.85 | 3,571.85 | -49.15 (-1.36%) | 363 |
30 May 2016 | INR | 3,580 | 3,622.6 | 3,575 | 3,621 | 3,621 | +170.9 (+4.95%) | 616 |
27 May 2016 | INR | 3,549 | 3,549 | 3,375 | 3,450.1 | 3,450.1 | +27.15 (+0.79%) | 96 |