Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2016 | INR | 2,506.65 | 2,519.25 | 2,487.45 | 2,512.5 | 2,512.5 | +5.85 (+0.23%) | 30,641 |
11 Apr 2016 | INR | 2,450 | 2,514.45 | 2,412.15 | 2,506.65 | 2,506.65 | +77.95 (+3.21%) | 54,852 |
8 Apr 2016 | INR | 2,465 | 2,466.9 | 2,425.2 | 2,428.7 | 2,428.7 | -42.25 (-1.71%) | 33,259 |
7 Apr 2016 | INR | 2,478.9 | 2,483.4 | 2,458.9 | 2,470.95 | 2,470.95 | -7.95 (-0.32%) | 21,225 |
6 Apr 2016 | INR | 2,465 | 2,487.5 | 2,460.05 | 2,478.9 | 2,478.9 | +16.25 (+0.66%) | 37,133 |
5 Apr 2016 | INR | 2,472.3 | 2,484 | 2,446.75 | 2,462.65 | 2,462.65 | -8.05 (-0.33%) | 199,390 |
4 Apr 2016 | INR | 2,469 | 2,487.8 | 2,448 | 2,470.7 | 2,470.7 | +15.3 (+0.62%) | 33,870 |
1 Apr 2016 | INR | 2,505.05 | 2,520.95 | 2,435.55 | 2,455.4 | 2,455.4 | -60.65 (-2.41%) | 68,119 |
31 Mar 2016 | INR | 2,488 | 2,534 | 2,472.5 | 2,516.05 | 2,516.05 | +27.7 (+1.11%) | 49,184 |
30 Mar 2016 | INR | 2,470 | 2,503 | 2,465 | 2,488.35 | 2,488.35 | +20.5 (+0.83%) | 28,920 |
29 Mar 2016 | INR | 2,475 | 2,486.4 | 2,450 | 2,467.85 | 2,467.85 | -5.7 (-0.23%) | 29,547 |
28 Mar 2016 | INR | 2,485.1 | 2,517.95 | 2,461.2 | 2,473.55 | 2,473.55 | -1.15 (-0.05%) | 49,715 |
23 Mar 2016 | INR | 2,478 | 2,485 | 2,457.1 | 2,474.7 | 2,474.7 | +0.65 (+0.03%) | 123,230 |
22 Mar 2016 | INR | 2,446 | 2,485 | 2,435.6 | 2,474.05 | 2,474.05 | +30.4 (+1.24%) | 44,395 |
21 Mar 2016 | INR | 2,430 | 2,457 | 2,419.85 | 2,443.65 | 2,443.65 | +16.4 (+0.68%) | 46,226 |
18 Mar 2016 | INR | 2,363 | 2,435 | 2,363 | 2,427.25 | 2,427.25 | +75.5 (+3.21%) | 82,231 |
17 Mar 2016 | INR | 2,330.1 | 2,361.65 | 2,330.1 | 2,351.75 | 2,351.75 | +24.4 (+1.05%) | 36,513 |
16 Mar 2016 | INR | 2,323.4 | 2,331 | 2,308.2 | 2,327.35 | 2,327.35 | -2.3 (-0.10%) | 18,512 |
15 Mar 2016 | INR | 2,355 | 2,356.95 | 2,320 | 2,329.65 | 2,329.65 | -22.35 (-0.95%) | 23,461 |
14 Mar 2016 | INR | 2,370 | 2,396.9 | 2,340 | 2,352 | 2,352 | -14 (-0.59%) | 27,712 |
11 Mar 2016 | INR | 2,348 | 2,389.9 | 2,336.9 | 2,366 | 2,366 | +18 (+0.77%) | 215,998 |
10 Mar 2016 | INR | 2,356 | 2,356 | 2,315.4 | 2,348 | 2,348 | -8.2 (-0.35%) | 31,182 |
9 Mar 2016 | INR | 2,350 | 2,368.85 | 2,298 | 2,356.2 | 2,356.2 | +1.8 (+0.08%) | 43,494 |
8 Mar 2016 | INR | 2,345 | 2,365 | 2,306 | 2,354.4 | 2,354.4 | -4.65 (-0.20%) | 32,221 |
4 Mar 2016 | INR | 2,373 | 2,377.95 | 2,350 | 2,359.05 | 2,359.05 | -18.25 (-0.77%) | 28,600 |
3 Mar 2016 | INR | 2,324 | 2,389.5 | 2,301.2 | 2,377.3 | 2,377.3 | +57.75 (+2.49%) | 75,967 |
2 Mar 2016 | INR | 2,291.1 | 2,330 | 2,256.05 | 2,319.55 | 2,319.55 | +44.55 (+1.96%) | 49,746 |
1 Mar 2016 | INR | 2,182.5 | 2,284.5 | 2,163.5 | 2,275 | 2,275 | +93.1 (+4.27%) | 50,941 |
29 Feb 2016 | INR | 2,214 | 2,230 | 2,119 | 2,181.9 | 2,181.9 | -32.8 (-1.48%) | 143,102 |
26 Feb 2016 | INR | 2,238 | 2,256.95 | 2,202.6 | 2,214.7 | 2,214.7 | +2.45 (+0.11%) | 36,076 |