Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2016 | INR | 2,317 | 2,327.95 | 2,258 | 2,280.3 | 2,280.3 | -43.75 (-1.88%) | 336,277 |
12 Jan 2016 | INR | 2,367.95 | 2,367.95 | 2,301.1 | 2,324.05 | 2,324.05 | -38.95 (-1.65%) | 145,569 |
11 Jan 2016 | INR | 2,396.45 | 2,396.45 | 2,349.9 | 2,363 | 2,363 | -34.25 (-1.43%) | 32,783 |
8 Jan 2016 | INR | 2,380 | 2,409 | 2,372.95 | 2,397.25 | 2,397.25 | +27.2 (+1.15%) | 34,627 |
7 Jan 2016 | INR | 2,375 | 2,379.7 | 2,359.85 | 2,370.05 | 2,370.05 | -11.15 (-0.47%) | 66,343 |
6 Jan 2016 | INR | 2,365 | 2,384.5 | 2,352.2 | 2,381.2 | 2,381.2 | +30.85 (+1.31%) | 45,125 |
5 Jan 2016 | INR | 2,383 | 2,386.35 | 2,343.55 | 2,350.35 | 2,350.35 | -25.15 (-1.06%) | 73,477 |
4 Jan 2016 | INR | 2,416.1 | 2,416.1 | 2,369.05 | 2,375.5 | 2,375.5 | -40.75 (-1.69%) | 131,249 |
1 Jan 2016 | INR | 2,432.1 | 2,436.35 | 2,412.4 | 2,416.25 | 2,416.25 | -22.95 (-0.94%) | 32,189 |
31 Dec 2015 | INR | 2,420 | 2,448 | 2,409 | 2,439.2 | 2,439.2 | +20.8 (+0.86%) | 31,481 |
30 Dec 2015 | INR | 2,452 | 2,457 | 2,413 | 2,418.4 | 2,418.4 | -33.55 (-1.37%) | 27,404 |
29 Dec 2015 | INR | 2,460 | 2,464.5 | 2,445 | 2,451.95 | 2,451.95 | -6.55 (-0.27%) | 24,100 |
28 Dec 2015 | INR | 2,422 | 2,462.9 | 2,422 | 2,458.5 | 2,458.5 | +25.15 (+1.03%) | 207,432 |
24 Dec 2015 | INR | 2,420 | 2,435.95 | 2,403.8 | 2,433.35 | 2,433.35 | +12.95 (+0.54%) | 19,196 |
23 Dec 2015 | INR | 2,411.35 | 2,435 | 2,410 | 2,420.4 | 2,420.4 | +14.45 (+0.60%) | 24,183 |
22 Dec 2015 | INR | 2,441.05 | 2,441.05 | 2,400.5 | 2,405.95 | 2,405.95 | -35 (-1.43%) | 34,966 |
21 Dec 2015 | INR | 2,410 | 2,448 | 2,407.45 | 2,440.95 | 2,440.95 | +24.5 (+1.01%) | 36,528 |
18 Dec 2015 | INR | 2,437.55 | 2,437.55 | 2,403.15 | 2,416.45 | 2,416.45 | -23.9 (-0.98%) | 160,064 |
17 Dec 2015 | INR | 2,420 | 2,445.75 | 2,395.2 | 2,440.35 | 2,440.35 | +33.25 (+1.38%) | 68,562 |
16 Dec 2015 | INR | 2,397.95 | 2,414.55 | 2,385.7 | 2,407.1 | 2,407.1 | +31.9 (+1.34%) | 126,420 |
15 Dec 2015 | INR | 2,380 | 2,384.9 | 2,365.7 | 2,375.2 | 2,375.2 | -2.25 (-0.09%) | 26,963 |
14 Dec 2015 | INR | 2,344.9 | 2,384.45 | 2,335 | 2,377.45 | 2,377.45 | -9.8 (-0.41%) | 134,951 |
11 Dec 2015 | INR | 2,395 | 2,395 | 2,363.05 | 2,387.25 | 2,387.25 | +6.5 (+0.27%) | 53,536 |
10 Dec 2015 | INR | 2,370 | 2,392.4 | 2,353.5 | 2,380.75 | 2,380.75 | +15.05 (+0.64%) | 54,258 |
9 Dec 2015 | INR | 2,330 | 2,371 | 2,320.55 | 2,365.7 | 2,365.7 | +36.2 (+1.55%) | 86,071 |
8 Dec 2015 | INR | 2,323 | 2,348.5 | 2,318 | 2,329.5 | 2,329.5 | +5.4 (+0.23%) | 106,411 |
7 Dec 2015 | INR | 2,331 | 2,345 | 2,316.65 | 2,324.1 | 2,324.1 | -6.05 (-0.26%) | 81,046 |
4 Dec 2015 | INR | 2,339.8 | 2,340 | 2,322 | 2,330.15 | 2,330.15 | -20.7 (-0.88%) | 82,409 |
3 Dec 2015 | INR | 2,366 | 2,372.55 | 2,347.5 | 2,350.85 | 2,350.85 | -14.4 (-0.61%) | 68,289 |
2 Dec 2015 | INR | 2,367 | 2,370.95 | 2,349 | 2,365.25 | 2,365.25 | +3.1 (+0.13%) | 41,423 |