Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2016 | INR | 4,430 | 4,527.45 | 4,398 | 4,430.4 | 4,430.4 | +37.25 (+0.85%) | 470 |
11 Apr 2016 | INR | 4,428.7 | 4,446.95 | 4,390 | 4,393.15 | 4,393.15 | -35.55 (-0.80%) | 191 |
8 Apr 2016 | INR | 4,433.95 | 4,449.9 | 4,400 | 4,428.7 | 4,428.7 | +34.7 (+0.79%) | 68 |
7 Apr 2016 | INR | 4,435 | 4,456.35 | 4,390 | 4,394 | 4,394 | +7.2 (+0.16%) | 3,094 |
6 Apr 2016 | INR | 4,359 | 4,418 | 4,359 | 4,386.8 | 4,386.8 | -15.8 (-0.36%) | 89 |
5 Apr 2016 | INR | 4,400 | 4,419.95 | 4,369 | 4,402.6 | 4,402.6 | +0.8 (+0.02%) | 92 |
4 Apr 2016 | INR | 4,400 | 4,417.45 | 4,373.65 | 4,401.8 | 4,401.8 | +17.15 (+0.39%) | 57 |
1 Apr 2016 | INR | 4,395.45 | 4,410 | 4,370 | 4,384.65 | 4,384.65 | -30 (-0.68%) | 59 |
31 Mar 2016 | INR | 4,400 | 4,461.3 | 4,385 | 4,414.65 | 4,414.65 | +1.25 (+0.03%) | 169 |
30 Mar 2016 | INR | 4,366 | 4,450 | 4,361.85 | 4,413.4 | 4,413.4 | +46.6 (+1.07%) | 57 |
29 Mar 2016 | INR | 4,400 | 4,400 | 4,340.1 | 4,366.8 | 4,366.8 | -11.15 (-0.25%) | 185 |
28 Mar 2016 | INR | 4,434 | 4,455.25 | 4,360 | 4,377.95 | 4,377.95 | -55.4 (-1.25%) | 326 |
23 Mar 2016 | INR | 4,450.7 | 4,450.7 | 4,404 | 4,433.35 | 4,433.35 | +9.75 (+0.22%) | 438 |
22 Mar 2016 | INR | 4,445 | 4,465.1 | 4,394.95 | 4,423.6 | 4,423.6 | -24.6 (-0.55%) | 405 |
21 Mar 2016 | INR | 4,424 | 4,479 | 4,406.05 | 4,448.2 | 4,448.2 | +42.9 (+0.97%) | 353 |
18 Mar 2016 | INR | 4,455 | 4,460 | 4,333.7 | 4,405.3 | 4,405.3 | -39.9 (-0.90%) | 197 |
17 Mar 2016 | INR | 4,482.8 | 4,494.75 | 4,425.95 | 4,445.2 | 4,445.2 | -14.75 (-0.33%) | 131 |
16 Mar 2016 | INR | 4,454.1 | 4,483 | 4,449 | 4,459.95 | 4,459.95 | +6.1 (+0.14%) | 127 |
15 Mar 2016 | INR | 4,486.8 | 4,490 | 4,446 | 4,453.85 | 4,453.85 | -47.9 (-1.06%) | 134 |
14 Mar 2016 | INR | 4,450 | 4,514.8 | 4,450 | 4,501.75 | 4,501.75 | +6.7 (+0.15%) | 193 |
11 Mar 2016 | INR | 4,491.65 | 4,503 | 4,439.2 | 4,495.05 | 4,495.05 | +24.3 (+0.54%) | 84 |
10 Mar 2016 | INR | 4,472 | 4,488 | 4,420 | 4,470.75 | 4,470.75 | +10.55 (+0.24%) | 250 |
9 Mar 2016 | INR | 4,467 | 4,505.9 | 4,440 | 4,460.2 | 4,460.2 | +12.6 (+0.28%) | 287 |
8 Mar 2016 | INR | 4,475 | 4,520 | 4,400 | 4,447.6 | 4,447.6 | -47.45 (-1.06%) | 1,892 |
4 Mar 2016 | INR | 4,470 | 4,533 | 4,455.95 | 4,495.05 | 4,495.05 | +20.95 (+0.47%) | 152 |
3 Mar 2016 | INR | 4,436.55 | 4,535 | 4,420.6 | 4,474.1 | 4,474.1 | +26.65 (+0.60%) | 349 |
2 Mar 2016 | INR | 4,459.95 | 4,480 | 4,413.65 | 4,447.45 | 4,447.45 | +45.95 (+1.04%) | 558 |
1 Mar 2016 | INR | 4,437.5 | 4,437.5 | 4,370 | 4,401.5 | 4,401.5 | +0.9 (+0.02%) | 500 |
29 Feb 2016 | INR | 4,399.75 | 4,435 | 4,330.9 | 4,400.6 | 4,400.6 | -44.35 (-1.00%) | 318 |
26 Feb 2016 | INR | 4,403 | 4,481 | 4,362.05 | 4,444.95 | 4,444.95 | -8.25 (-0.19%) | 148 |