Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2016 | INR | 8,970 | 8,970 | 8,711 | 8,920 | 8,920 | +21 (+0.24%) | 33 |
11 Apr 2016 | INR | 8,651 | 8,900 | 8,650 | 8,899 | 8,899 | +249 (+2.88%) | 22 |
8 Apr 2016 | INR | 8,550 | 8,650 | 8,500 | 8,650 | 8,650 | +130.35 (+1.53%) | 40 |
7 Apr 2016 | INR | 8,486.8 | 8,539.45 | 8,482.05 | 8,519.65 | 8,519.65 | +7.65 (+0.09%) | 62 |
6 Apr 2016 | INR | 8,512 | 8,512 | 8,512 | 8,512 | 8,512 | -35 (-0.41%) | 2 |
5 Apr 2016 | INR | 8,640 | 8,640 | 8,547 | 8,547 | 8,547 | -95 (-1.10%) | 15 |
4 Apr 2016 | INR | 8,642.6 | 8,642.6 | 8,642 | 8,642 | 8,642 | -7.95 (-0.09%) | 25 |
1 Apr 2016 | INR | 8,635.65 | 8,650 | 8,635.65 | 8,649.95 | 8,649.95 | -0.05 (0.0%) | 3 |
31 Mar 2016 | INR | 8,637.1 | 8,668.5 | 8,637.1 | 8,650 | 8,650 | +50.3 (+0.58%) | 30 |
30 Mar 2016 | INR | 8,490 | 8,641.65 | 8,490 | 8,599.7 | 8,599.7 | +96.3 (+1.13%) | 110 |
29 Mar 2016 | INR | 8,521 | 8,521 | 8,475 | 8,503.4 | 8,503.4 | -24.6 (-0.29%) | 33 |
28 Mar 2016 | INR | 8,550 | 8,633.95 | 8,500.05 | 8,528 | 8,528 | -14.25 (-0.17%) | 23 |
23 Mar 2016 | INR | 8,545 | 8,586 | 8,501 | 8,542.25 | 8,542.25 | -59.1 (-0.69%) | 75 |
22 Mar 2016 | INR | 8,525 | 8,640 | 8,495.35 | 8,601.35 | 8,601.35 | +101.95 (+1.20%) | 58 |
21 Mar 2016 | INR | 8,570 | 8,618.5 | 8,443.8 | 8,499.4 | 8,499.4 | +33.4 (+0.39%) | 113 |
18 Mar 2016 | INR | 8,600 | 8,600 | 8,410 | 8,466 | 8,466 | -184 (-2.13%) | 303 |
17 Mar 2016 | INR | 8,510 | 8,700 | 8,510 | 8,650 | 8,650 | +99.05 (+1.16%) | 5 |
16 Mar 2016 | INR | 8,607.5 | 8,675 | 8,550.95 | 8,550.95 | 8,550.95 | -43.4 (-0.50%) | 12 |
15 Mar 2016 | INR | 8,700 | 8,700 | 8,575 | 8,594.35 | 8,594.35 | -82.8 (-0.95%) | 106 |
14 Mar 2016 | INR | 8,585.2 | 8,695 | 8,585.2 | 8,677.15 | 8,677.15 | +97.15 (+1.13%) | 16 |
11 Mar 2016 | INR | 8,601 | 8,645 | 8,534.1 | 8,580 | 8,580 | -104.8 (-1.21%) | 12 |
10 Mar 2016 | INR | 8,700 | 8,733.8 | 8,660.1 | 8,684.8 | 8,684.8 | +102.85 (+1.20%) | 50 |
9 Mar 2016 | INR | 8,500 | 8,649 | 8,465 | 8,581.95 | 8,581.95 | -56.05 (-0.65%) | 31 |
8 Mar 2016 | INR | 8,670 | 8,670 | 8,535 | 8,638 | 8,638 | +64.5 (+0.75%) | 102 |
4 Mar 2016 | INR | 8,429 | 8,670 | 8,429 | 8,573.5 | 8,573.5 | +134.85 (+1.60%) | 56 |
3 Mar 2016 | INR | 8,669 | 8,669 | 8,359.8 | 8,438.65 | 8,438.65 | +18.65 (+0.22%) | 100 |
2 Mar 2016 | INR | 8,619.95 | 8,620 | 8,420 | 8,420 | 8,420 | +13 (+0.15%) | 71 |
1 Mar 2016 | INR | 8,519 | 8,519 | 8,401 | 8,407 | 8,407 | -26.95 (-0.32%) | 11 |
29 Feb 2016 | INR | 8,450 | 8,490 | 8,350.05 | 8,433.95 | 8,433.95 | +50.6 (+0.60%) | 72 |
26 Feb 2016 | INR | 8,400 | 8,400 | 8,350 | 8,383.35 | 8,383.35 | -6.85 (-0.08%) | 7 |