Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | INR | 4,115 | 4,184 | 4,115 | 4,144.45 | 414.445 | +56.7 (+1.39%) | 435 |
8 Jul 2016 | INR | 4,150 | 4,190 | 4,060.65 | 4,087.75 | 408.775 | -55.75 (-1.35%) | 782 |
7 Jul 2016 | INR | 3,950 | 4,189.95 | 3,950 | 4,143.5 | 414.35 | +260.75 (+6.72%) | 3,034 |
5 Jul 2016 | INR | 4,034 | 4,034 | 3,840 | 3,882.75 | 388.275 | -19.25 (-0.49%) | 778 |
4 Jul 2016 | INR | 3,939.95 | 3,960.05 | 3,893 | 3,902 | 390.2 | +1.85 (+0.05%) | 707 |
1 Jul 2016 | INR | 3,941.9 | 3,941.9 | 3,860 | 3,900.15 | 390.015 | +30.75 (+0.79%) | 665 |
30 Jun 2016 | INR | 3,965 | 3,965 | 3,851 | 3,869.4 | 386.94 | -14.2 (-0.37%) | 492 |
29 Jun 2016 | INR | 3,910 | 3,950 | 3,875 | 3,883.6 | 388.36 | +0.95 (+0.02%) | 632 |
28 Jun 2016 | INR | 3,920 | 3,999.8 | 3,870.05 | 3,882.65 | 388.265 | -39.95 (-1.02%) | 1,128 |
27 Jun 2016 | INR | 3,760 | 3,975 | 3,730 | 3,922.6 | 392.26 | +245.1 (+6.66%) | 2,145 |
24 Jun 2016 | INR | 3,699 | 3,750 | 3,600 | 3,677.5 | 367.75 | -112.95 (-2.98%) | 2,582 |
23 Jun 2016 | INR | 3,845 | 3,845 | 3,682 | 3,790.45 | 379.045 | -46.3 (-1.21%) | 1,553 |
22 Jun 2016 | INR | 3,995 | 3,995 | 3,750 | 3,836.75 | 383.675 | -87 (-2.22%) | 1,529 |
21 Jun 2016 | INR | 3,955 | 3,990 | 3,901 | 3,923.75 | 392.375 | -12.65 (-0.32%) | 852 |
20 Jun 2016 | INR | 3,935.4 | 3,957.15 | 3,900 | 3,936.4 | 393.64 | +1 (+0.03%) | 543 |
17 Jun 2016 | INR | 4,034.9 | 4,034.9 | 3,901 | 3,935.4 | 393.54 | -1.4 (-0.04%) | 457 |
16 Jun 2016 | INR | 4,012 | 4,039.7 | 3,925 | 3,936.8 | 393.68 | -74.5 (-1.86%) | 424 |
15 Jun 2016 | INR | 4,008.5 | 4,057.7 | 4,001 | 4,011.3 | 401.13 | -0.4 (-0.01%) | 502 |
14 Jun 2016 | INR | 4,001 | 4,065 | 4,000 | 4,011.7 | 401.17 | -10.2 (-0.25%) | 697 |
13 Jun 2016 | INR | 3,960.15 | 4,049 | 3,960 | 4,021.9 | 402.19 | +53.95 (+1.36%) | 854 |
10 Jun 2016 | INR | 4,026 | 4,059.95 | 3,950 | 3,967.95 | 396.795 | -98.6 (-2.42%) | 1,012 |
9 Jun 2016 | INR | 4,070 | 4,099 | 4,050 | 4,066.55 | 406.655 | -7.15 (-0.18%) | 531 |
8 Jun 2016 | INR | 4,152 | 4,152 | 4,055 | 4,073.7 | 407.37 | +18.4 (+0.45%) | 620 |
7 Jun 2016 | INR | 4,151 | 4,188 | 4,025 | 4,055.3 | 405.53 | -93.5 (-2.25%) | 1,171 |
6 Jun 2016 | INR | 4,200 | 4,230 | 4,140 | 4,148.8 | 414.88 | -7.65 (-0.18%) | 969 |
3 Jun 2016 | INR | 4,180 | 4,300 | 4,125 | 4,156.45 | 415.645 | -32.8 (-0.78%) | 1,266 |
2 Jun 2016 | INR | 4,220 | 4,249 | 4,162.35 | 4,189.25 | 418.925 | -9.5 (-0.23%) | 854 |
1 Jun 2016 | INR | 4,255 | 4,275 | 4,145 | 4,198.75 | 419.875 | +23.05 (+0.55%) | 1,393 |
31 May 2016 | INR | 4,470 | 4,500.1 | 4,000.05 | 4,175.7 | 417.57 | -219.4 (-4.99%) | 2,945 |
30 May 2016 | INR | 4,320 | 4,440 | 4,271 | 4,395.1 | 439.51 | +37.1 (+0.85%) | 1,355 |