Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | INR | 1,999.95 | 2,063.1 | 1,997 | 2,037.8 | 407.56 | +37.75 (+1.89%) | 932 |
8 Jul 2016 | INR | 2,000 | 2,006 | 1,985 | 2,000.05 | 400.01 | +13.15 (+0.66%) | 679 |
7 Jul 2016 | INR | 2,020.6 | 2,036.6 | 1,968 | 1,986.9 | 397.38 | -36.05 (-1.78%) | 1,914 |
5 Jul 2016 | INR | 2,029 | 2,040.15 | 1,999.15 | 2,022.95 | 404.59 | +7.5 (+0.37%) | 932 |
4 Jul 2016 | INR | 2,050.1 | 2,091.95 | 2,011 | 2,015.45 | 403.09 | -42.45 (-2.06%) | 1,183 |
1 Jul 2016 | INR | 2,036 | 2,120 | 2,036 | 2,057.9 | 411.58 | +22.25 (+1.09%) | 1,810 |
30 Jun 2016 | INR | 2,013 | 2,124.95 | 2,013 | 2,035.65 | 407.13 | +40.25 (+2.02%) | 2,792 |
29 Jun 2016 | INR | 2,006 | 2,027.95 | 1,975 | 1,995.4 | 399.08 | +5.1 (+0.26%) | 583 |
28 Jun 2016 | INR | 2,016.05 | 2,024 | 1,980 | 1,990.3 | 398.06 | -17.1 (-0.85%) | 421 |
27 Jun 2016 | INR | 2,020.75 | 2,036.35 | 1,994.9 | 2,007.4 | 401.48 | -6.5 (-0.32%) | 1,087 |
24 Jun 2016 | INR | 1,990 | 2,030 | 1,920.55 | 2,013.9 | 402.78 | -9.4 (-0.46%) | 2,449 |
23 Jun 2016 | INR | 2,024 | 2,040 | 1,960 | 2,023.3 | 404.66 | -4.9 (-0.24%) | 820 |
22 Jun 2016 | INR | 2,013 | 2,040 | 1,991.05 | 2,028.2 | 405.64 | +4.05 (+0.20%) | 894 |
21 Jun 2016 | INR | 2,025.7 | 2,051.75 | 2,012.3 | 2,024.15 | 404.83 | -5.45 (-0.27%) | 338 |
20 Jun 2016 | INR | 2,023.8 | 2,048 | 2,000.15 | 2,029.6 | 405.92 | +16.75 (+0.83%) | 853 |
17 Jun 2016 | INR | 2,041.5 | 2,047 | 2,005 | 2,012.85 | 402.57 | -27.45 (-1.35%) | 987 |
16 Jun 2016 | INR | 2,072 | 2,087.7 | 2,033 | 2,040.3 | 408.06 | -29.65 (-1.43%) | 2,123 |
15 Jun 2016 | INR | 2,030.35 | 2,120.25 | 2,030.35 | 2,069.95 | 413.99 | +23.4 (+1.14%) | 930 |
14 Jun 2016 | INR | 2,084 | 2,090 | 2,040 | 2,046.55 | 409.31 | -17.95 (-0.87%) | 815 |
13 Jun 2016 | INR | 2,061 | 2,078.9 | 2,045 | 2,064.5 | 412.9 | -12.45 (-0.60%) | 699 |
10 Jun 2016 | INR | 2,118.85 | 2,160 | 2,062 | 2,076.95 | 415.39 | -14.15 (-0.68%) | 2,513 |
9 Jun 2016 | INR | 2,138 | 2,138 | 2,076.5 | 2,091.1 | 418.22 | -12.8 (-0.61%) | 590 |
8 Jun 2016 | INR | 2,070.95 | 2,161 | 2,070 | 2,103.9 | 420.78 | +58.1 (+2.84%) | 3,338 |
7 Jun 2016 | INR | 2,085.95 | 2,085.95 | 2,041 | 2,045.8 | 409.16 | -24.35 (-1.18%) | 605 |
6 Jun 2016 | INR | 2,110 | 2,111.2 | 2,056.15 | 2,070.15 | 414.03 | -28.75 (-1.37%) | 609 |
3 Jun 2016 | INR | 2,130 | 2,164.2 | 2,081.5 | 2,098.9 | 419.78 | -16.9 (-0.80%) | 1,741 |
2 Jun 2016 | INR | 2,083.75 | 2,141.6 | 2,083.75 | 2,115.8 | 423.16 | +13.95 (+0.66%) | 1,111 |
1 Jun 2016 | INR | 2,072.05 | 2,160 | 2,064.5 | 2,101.85 | 420.37 | +30.8 (+1.49%) | 2,895 |
31 May 2016 | INR | 2,081 | 2,090 | 2,062 | 2,071.05 | 414.21 | -9.15 (-0.44%) | 1,447 |
30 May 2016 | INR | 2,082.5 | 2,148 | 2,069.95 | 2,080.2 | 416.04 | -15 (-0.72%) | 3,225 |