Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2016 | INR | 8,753.05 | 8,873 | 8,641.15 | 8,814.5 | 8,814.5 | +86.5 (+0.99%) | 47 |
12 Jan 2016 | INR | 8,713.05 | 8,830 | 8,700 | 8,728 | 8,728 | -100.15 (-1.13%) | 72 |
11 Jan 2016 | INR | 8,750 | 8,860 | 8,750 | 8,828.15 | 8,828.15 | -73.85 (-0.83%) | 25 |
8 Jan 2016 | INR | 8,833 | 8,944.65 | 8,809 | 8,902 | 8,902 | +58.7 (+0.66%) | 11 |
7 Jan 2016 | INR | 8,839.95 | 8,950 | 8,797.25 | 8,843.3 | 8,843.3 | -10.15 (-0.11%) | 27 |
6 Jan 2016 | INR | 8,913 | 8,913 | 8,820.85 | 8,853.45 | 8,853.45 | -124.85 (-1.39%) | 78 |
5 Jan 2016 | INR | 8,860 | 9,000 | 8,860 | 8,978.3 | 8,978.3 | +81.7 (+0.92%) | 41 |
4 Jan 2016 | INR | 9,000 | 9,000 | 8,855 | 8,896.6 | 8,896.6 | -42.4 (-0.47%) | 39 |
1 Jan 2016 | INR | 9,050 | 9,050 | 8,916 | 8,939 | 8,939 | -195.15 (-2.14%) | 58 |
31 Dec 2015 | INR | 9,043 | 9,200 | 9,040 | 9,134.15 | 9,134.15 | +107.65 (+1.19%) | 48 |
30 Dec 2015 | INR | 8,956.45 | 9,067.1 | 8,942.95 | 9,026.5 | 9,026.5 | +79.4 (+0.89%) | 47 |
29 Dec 2015 | INR | 8,991.35 | 8,991.35 | 8,865 | 8,947.1 | 8,947.1 | -44.15 (-0.49%) | 34 |
28 Dec 2015 | INR | 9,151.45 | 9,154.35 | 8,916 | 8,991.25 | 8,991.25 | -35.6 (-0.39%) | 154 |
24 Dec 2015 | INR | 9,119.95 | 9,125 | 8,955.5 | 9,026.85 | 9,026.85 | +3.7 (+0.04%) | 20 |
23 Dec 2015 | INR | 9,050.05 | 9,080 | 8,929 | 9,023.15 | 9,023.15 | +114.25 (+1.28%) | 34 |
22 Dec 2015 | INR | 8,942 | 8,999 | 8,866 | 8,908.9 | 8,908.9 | -99.4 (-1.10%) | 81 |
21 Dec 2015 | INR | 8,950 | 9,068.1 | 8,950 | 9,008.3 | 9,008.3 | -45.3 (-0.50%) | 81 |
18 Dec 2015 | INR | 9,100 | 9,112.6 | 8,977 | 9,053.6 | 9,053.6 | -39.45 (-0.43%) | 91 |
17 Dec 2015 | INR | 9,000 | 9,128.6 | 8,956 | 9,093.05 | 9,093.05 | +177.65 (+1.99%) | 41 |
16 Dec 2015 | INR | 8,920 | 9,020 | 8,880 | 8,915.4 | 8,915.4 | -74.6 (-0.83%) | 108 |
15 Dec 2015 | INR | 8,940 | 8,990 | 8,912 | 8,990 | 8,990 | +89 (+1.00%) | 37 |
14 Dec 2015 | INR | 8,860.05 | 8,950 | 8,860.05 | 8,901 | 8,901 | -37.8 (-0.42%) | 141 |
11 Dec 2015 | INR | 8,755 | 9,049.3 | 8,710 | 8,938.8 | 8,938.8 | +286.7 (+3.31%) | 119 |
10 Dec 2015 | INR | 8,761.05 | 8,775 | 8,636 | 8,652.1 | 8,652.1 | -71.95 (-0.82%) | 92 |
9 Dec 2015 | INR | 8,811 | 8,865.95 | 8,680.45 | 8,724.05 | 8,724.05 | -175.95 (-1.98%) | 48 |
8 Dec 2015 | INR | 9,000 | 9,000 | 8,861 | 8,900 | 8,900 | -17.4 (-0.20%) | 28 |
7 Dec 2015 | INR | 8,845.5 | 8,938.9 | 8,845.5 | 8,917.4 | 8,917.4 | +165.45 (+1.89%) | 18 |
4 Dec 2015 | INR | 8,731 | 8,810 | 8,652 | 8,751.95 | 8,751.95 | +21.35 (+0.24%) | 108 |
3 Dec 2015 | INR | 8,760 | 8,859.95 | 8,680 | 8,730.6 | 8,730.6 | -43.15 (-0.49%) | 76 |
2 Dec 2015 | INR | 8,924 | 8,948.95 | 8,730 | 8,773.75 | 8,773.75 | -245.25 (-2.72%) | 55 |