Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | INR | 3,485 | 3,485 | 3,310 | 3,422.95 | 3,422.95 | +93.7 (+2.81%) | 191 |
25 May 2016 | INR | 3,320 | 3,329.25 | 3,251 | 3,329.25 | 3,329.25 | +158.5 (+5.00%) | 375 |
24 May 2016 | INR | 3,018 | 3,171 | 3,018 | 3,170.75 | 3,170.75 | +150.75 (+4.99%) | 335 |
23 May 2016 | INR | 2,910 | 3,020 | 2,910 | 3,020 | 3,020 | +61.5 (+2.08%) | 77 |
20 May 2016 | INR | 3,051 | 3,051 | 2,880 | 2,958.5 | 2,958.5 | +52 (+1.79%) | 107 |
19 May 2016 | INR | 2,976 | 2,976.5 | 2,900 | 2,906.5 | 2,906.5 | +71.5 (+2.52%) | 343 |
18 May 2016 | INR | 2,734 | 2,835 | 2,605 | 2,835 | 2,835 | +135 (+5%) | 609 |
17 May 2016 | INR | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | 0.0 (0.0%) | 1 |
16 May 2016 | INR | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | -47 (-1.71%) | 14 |
13 May 2016 | INR | 2,780 | 2,780 | 2,650 | 2,747 | 2,747 | -27.5 (-0.99%) | 22 |
12 May 2016 | INR | 2,678 | 2,849 | 2,675 | 2,774.5 | 2,774.5 | -7.5 (-0.27%) | 12 |
11 May 2016 | INR | 2,782 | 2,782 | 2,782 | 2,782 | 2,782 | 0.0 (0.0%) | 0 |
10 May 2016 | INR | 2,782 | 2,782 | 2,782 | 2,782 | 2,782 | 0.0 (0.0%) | 0 |
9 May 2016 | INR | 2,580 | 2,782 | 2,580 | 2,782 | 2,782 | +132 (+4.98%) | 18 |
6 May 2016 | INR | 2,650 | 2,650 | 2,650 | 2,650 | 2,650 | -54.5 (-2.02%) | 5 |
5 May 2016 | INR | 2,846 | 2,846 | 2,661 | 2,704.5 | 2,704.5 | -15.5 (-0.57%) | 20 |
4 May 2016 | INR | 2,720 | 2,720 | 2,720 | 2,720 | 2,720 | -29.5 (-1.07%) | 0 |
3 May 2016 | INR | 2,630 | 2,800 | 2,630 | 2,749.5 | 2,749.5 | -1.5 (-0.05%) | 529 |
2 May 2016 | INR | 2,700 | 2,753 | 2,662 | 2,751 | 2,751 | -11 (-0.40%) | 257 |
29 Apr 2016 | INR | 2,844 | 2,844.5 | 2,700 | 2,762 | 2,762 | +52.5 (+1.94%) | 209 |
28 Apr 2016 | INR | 2,665 | 2,714 | 2,660 | 2,709.5 | 2,709.5 | +124.5 (+4.82%) | 70 |
27 Apr 2016 | INR | 2,580 | 2,602.5 | 2,485 | 2,585 | 2,585 | +106 (+4.28%) | 161 |
26 Apr 2016 | INR | 2,435 | 2,488 | 2,435 | 2,479 | 2,479 | +109 (+4.60%) | 291 |
25 Apr 2016 | INR | 2,401 | 2,430 | 2,370 | 2,370 | 2,370 | -35 (-1.46%) | 40 |
22 Apr 2016 | INR | 2,401 | 2,405 | 2,401 | 2,405 | 2,405 | +4 (+0.17%) | 40 |
21 Apr 2016 | INR | 2,401 | 2,401 | 2,400 | 2,401 | 2,401 | -20.5 (-0.85%) | 53 |
20 Apr 2016 | INR | 2,400 | 2,450 | 2,400 | 2,421.5 | 2,421.5 | +22.5 (+0.94%) | 47 |
18 Apr 2016 | INR | 2,410 | 2,421 | 2,397 | 2,399 | 2,399 | -11 (-0.46%) | 195 |
13 Apr 2016 | INR | 2,410.5 | 2,415 | 2,410 | 2,410 | 2,410 | -37 (-1.51%) | 15 |
12 Apr 2016 | INR | 2,400 | 2,447 | 2,400 | 2,447 | 2,447 | +47 (+1.96%) | 7 |