Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | INR | 2,443 | 2,444.45 | 2,382.05 | 2,403.85 | 2,403.85 | -19.05 (-0.79%) | 431 |
8 Jul 2016 | INR | 2,457.15 | 2,457.15 | 2,420 | 2,422.9 | 2,422.9 | -19.35 (-0.79%) | 262 |
7 Jul 2016 | INR | 2,486.2 | 2,487.85 | 2,435 | 2,442.25 | 2,442.25 | -52.7 (-2.11%) | 354 |
5 Jul 2016 | INR | 2,470 | 2,499 | 2,454.2 | 2,494.95 | 2,494.95 | +34.55 (+1.40%) | 1,228 |
4 Jul 2016 | INR | 2,457 | 2,498.95 | 2,440 | 2,460.4 | 2,460.4 | +11.5 (+0.47%) | 881 |
1 Jul 2016 | INR | 2,465.8 | 2,478.15 | 2,443 | 2,448.9 | 2,448.9 | -18.5 (-0.75%) | 360 |
30 Jun 2016 | INR | 2,490.4 | 2,499.9 | 2,460 | 2,467.4 | 2,467.4 | -7.15 (-0.29%) | 780 |
29 Jun 2016 | INR | 2,505 | 2,505 | 2,456.35 | 2,474.55 | 2,474.55 | -19.05 (-0.76%) | 477 |
28 Jun 2016 | INR | 2,547.9 | 2,547.9 | 2,478 | 2,493.6 | 2,493.6 | +12.15 (+0.49%) | 1,324 |
27 Jun 2016 | INR | 2,305.75 | 2,565 | 2,301.2 | 2,481.45 | 2,481.45 | +174.95 (+7.59%) | 3,618 |
24 Jun 2016 | INR | 2,341 | 2,350 | 2,274.8 | 2,306.5 | 2,306.5 | -59.2 (-2.50%) | 1,186 |
23 Jun 2016 | INR | 2,384.4 | 2,414 | 2,355 | 2,365.7 | 2,365.7 | -48.95 (-2.03%) | 1,672 |
22 Jun 2016 | INR | 2,407.1 | 2,447.05 | 2,384.95 | 2,414.65 | 2,414.65 | +5.35 (+0.22%) | 978 |
21 Jun 2016 | INR | 2,465 | 2,465 | 2,404.6 | 2,409.3 | 2,409.3 | -4.7 (-0.19%) | 120 |
20 Jun 2016 | INR | 2,407.25 | 2,430 | 2,382 | 2,414 | 2,414 | +8.6 (+0.36%) | 2,368 |
17 Jun 2016 | INR | 2,371.55 | 2,411 | 2,366 | 2,405.4 | 2,405.4 | +35.25 (+1.49%) | 1,635 |
16 Jun 2016 | INR | 2,363.4 | 2,381 | 2,355 | 2,370.15 | 2,370.15 | +14.6 (+0.62%) | 451 |
15 Jun 2016 | INR | 2,388.65 | 2,410 | 2,347 | 2,355.55 | 2,355.55 | -29.55 (-1.24%) | 910 |
14 Jun 2016 | INR | 2,386 | 2,410 | 2,365 | 2,385.1 | 2,385.1 | +12.1 (+0.51%) | 1,111 |
13 Jun 2016 | INR | 2,333 | 2,381.65 | 2,313.4 | 2,373 | 2,373 | +24.75 (+1.05%) | 1,193 |
10 Jun 2016 | INR | 2,350 | 2,375 | 2,341 | 2,348.25 | 2,348.25 | -11.7 (-0.50%) | 1,041 |
9 Jun 2016 | INR | 2,391.3 | 2,391.3 | 2,333 | 2,359.95 | 2,359.95 | -46.4 (-1.93%) | 403 |
8 Jun 2016 | INR | 2,390.4 | 2,410 | 2,382.3 | 2,406.35 | 2,406.35 | +5.75 (+0.24%) | 730 |
7 Jun 2016 | INR | 2,355 | 2,420 | 2,343.8 | 2,400.6 | 2,400.6 | +15.75 (+0.66%) | 1,503 |
6 Jun 2016 | INR | 2,384.95 | 2,404.7 | 2,361 | 2,384.85 | 2,384.85 | +8.6 (+0.36%) | 1,710 |
3 Jun 2016 | INR | 2,404 | 2,410 | 2,368.8 | 2,376.25 | 2,376.25 | -21.15 (-0.88%) | 459 |
2 Jun 2016 | INR | 2,398.05 | 2,417.75 | 2,391.5 | 2,397.4 | 2,397.4 | -15.9 (-0.66%) | 780 |
1 Jun 2016 | INR | 2,422.3 | 2,450.8 | 2,392 | 2,413.3 | 2,413.3 | -9 (-0.37%) | 683 |
31 May 2016 | INR | 2,358 | 2,450 | 2,333 | 2,422.3 | 2,422.3 | +69.9 (+2.97%) | 2,671 |
30 May 2016 | INR | 2,304.55 | 2,365 | 2,297.7 | 2,352.4 | 2,352.4 | +62.9 (+2.75%) | 1,794 |