Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2016 | INR | 3,461 | 3,499.5 | 3,453.65 | 3,487.35 | 3,487.35 | +30.8 (+0.89%) | 3,737 |
26 May 2016 | INR | 3,410.75 | 3,475 | 3,387.6 | 3,456.55 | 3,456.55 | +58 (+1.71%) | 2,239 |
25 May 2016 | INR | 3,352.5 | 3,425 | 3,352.5 | 3,398.55 | 3,398.55 | +59.45 (+1.78%) | 1,206 |
24 May 2016 | INR | 3,350.05 | 3,398.9 | 3,320.25 | 3,339.1 | 3,339.1 | -58.3 (-1.72%) | 1,887 |
23 May 2016 | INR | 3,475.35 | 3,475.4 | 3,380.1 | 3,397.4 | 3,397.4 | -13.55 (-0.40%) | 1,065 |
20 May 2016 | INR | 3,510 | 3,512.4 | 3,401 | 3,410.95 | 3,410.95 | -104.25 (-2.97%) | 2,672 |
19 May 2016 | INR | 3,545.05 | 3,545.05 | 3,485.35 | 3,515.2 | 3,515.2 | +17.8 (+0.51%) | 967 |
18 May 2016 | INR | 3,430 | 3,544.9 | 3,392.15 | 3,497.4 | 3,497.4 | +72.1 (+2.10%) | 2,896 |
17 May 2016 | INR | 3,425.5 | 3,450 | 3,396.65 | 3,425.3 | 3,425.3 | -17.9 (-0.52%) | 2,342 |
16 May 2016 | INR | 3,500.15 | 3,503.45 | 3,415 | 3,443.2 | 3,443.2 | -47.55 (-1.36%) | 7,667 |
13 May 2016 | INR | 3,545 | 3,545 | 3,459 | 3,490.75 | 3,490.75 | +4.95 (+0.14%) | 1,779 |
12 May 2016 | INR | 3,500 | 3,506 | 3,445.4 | 3,485.8 | 3,485.8 | -15.55 (-0.44%) | 2,685 |
11 May 2016 | INR | 3,489.95 | 3,524.25 | 3,466.4 | 3,501.35 | 3,501.35 | +21.95 (+0.63%) | 1,455 |
10 May 2016 | INR | 3,519.95 | 3,530 | 3,443.3 | 3,479.4 | 3,479.4 | -41.8 (-1.19%) | 4,471 |
9 May 2016 | INR | 3,571.2 | 3,579.9 | 3,498.3 | 3,521.2 | 3,521.2 | -50 (-1.40%) | 2,220 |
6 May 2016 | INR | 3,498.6 | 3,588.2 | 3,487.05 | 3,571.2 | 3,571.2 | +56.4 (+1.60%) | 817 |
5 May 2016 | INR | 3,576.8 | 3,582 | 3,475 | 3,514.8 | 3,514.8 | -49.6 (-1.39%) | 1,127 |
4 May 2016 | INR | 3,594.8 | 3,650 | 3,531.4 | 3,564.4 | 3,564.4 | -11.75 (-0.33%) | 742 |
3 May 2016 | INR | 3,629.95 | 3,647.3 | 3,543.4 | 3,576.15 | 3,576.15 | -65.65 (-1.80%) | 2,137 |
2 May 2016 | INR | 3,600 | 3,656 | 3,553.85 | 3,641.8 | 3,641.8 | +45.35 (+1.26%) | 1,056 |
29 Apr 2016 | INR | 3,618.95 | 3,624.6 | 3,543 | 3,596.45 | 3,596.45 | -6.45 (-0.18%) | 832 |
28 Apr 2016 | INR | 3,603 | 3,630.2 | 3,570 | 3,602.9 | 3,602.9 | +55.9 (+1.58%) | 3,414 |
27 Apr 2016 | INR | 3,553.8 | 3,640 | 3,427.1 | 3,547 | 3,547 | -11.55 (-0.32%) | 28,281 |
26 Apr 2016 | INR | 3,580 | 3,584.8 | 3,535.35 | 3,558.55 | 3,558.55 | -38.15 (-1.06%) | 1,949 |
25 Apr 2016 | INR | 3,604 | 3,615 | 3,578.55 | 3,596.7 | 3,596.7 | -7.35 (-0.20%) | 1,199 |
22 Apr 2016 | INR | 3,616.85 | 3,664 | 3,591.1 | 3,604.05 | 3,604.05 | +2.55 (+0.07%) | 1,369 |
21 Apr 2016 | INR | 3,640 | 3,640 | 3,592.55 | 3,601.5 | 3,601.5 | -38.05 (-1.05%) | 1,053 |
20 Apr 2016 | INR | 3,633.4 | 3,669 | 3,632.05 | 3,639.55 | 3,639.55 | +0.65 (+0.02%) | 2,055 |
18 Apr 2016 | INR | 3,582.8 | 3,649 | 3,561.45 | 3,638.9 | 3,638.9 | +84.4 (+2.37%) | 4,028 |
13 Apr 2016 | INR | 3,521.5 | 3,614 | 3,521.5 | 3,554.5 | 3,554.5 | -5.95 (-0.17%) | 4,942 |