Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2016 | INR | 3,628.5 | 3,628.5 | 3,590 | 3,595.45 | 3,595.45 | -4.4 (-0.12%) | 42 |
19 Aug 2016 | INR | 3,551.3 | 3,651 | 3,551.3 | 3,599.85 | 3,599.85 | -20 (-0.55%) | 1,329 |
18 Aug 2016 | INR | 3,625.95 | 3,640 | 3,619 | 3,619.85 | 3,619.85 | +8.8 (+0.24%) | 37 |
17 Aug 2016 | INR | 3,636 | 3,699 | 3,611 | 3,611.05 | 3,611.05 | +24.1 (+0.67%) | 38 |
16 Aug 2016 | INR | 3,575 | 3,635 | 3,560 | 3,586.95 | 3,586.95 | -6.8 (-0.19%) | 411 |
12 Aug 2016 | INR | 3,623.5 | 3,640 | 3,580 | 3,593.75 | 3,593.75 | -15.9 (-0.44%) | 64 |
11 Aug 2016 | INR | 3,690.2 | 3,728 | 3,586.5 | 3,609.65 | 3,609.65 | -80.5 (-2.18%) | 998 |
10 Aug 2016 | INR | 3,702.6 | 3,705.05 | 3,690 | 3,690.15 | 3,690.15 | -12.45 (-0.34%) | 43 |
9 Aug 2016 | INR | 3,696.3 | 3,748.45 | 3,696.3 | 3,702.6 | 3,702.6 | -8.8 (-0.24%) | 1,817 |
8 Aug 2016 | INR | 3,749.35 | 3,764 | 3,685 | 3,711.4 | 3,711.4 | +19.9 (+0.54%) | 85 |
5 Aug 2016 | INR | 3,689.15 | 3,721.5 | 3,670 | 3,691.5 | 3,691.5 | +7.95 (+0.22%) | 234 |
4 Aug 2016 | INR | 3,666.5 | 3,683.55 | 3,666 | 3,683.55 | 3,683.55 | +32.55 (+0.89%) | 96 |
3 Aug 2016 | INR | 3,715.05 | 3,715.05 | 3,651 | 3,651 | 3,651 | -2 (-0.05%) | 74 |
2 Aug 2016 | INR | 3,600 | 3,685 | 3,600 | 3,653 | 3,653 | +26.25 (+0.72%) | 37 |
1 Aug 2016 | INR | 3,780 | 3,780 | 3,600 | 3,626.75 | 3,626.75 | -57.3 (-1.56%) | 624 |
29 Jul 2016 | INR | 3,723 | 3,723 | 3,682 | 3,684.05 | 3,684.05 | -63.1 (-1.68%) | 116 |
28 Jul 2016 | INR | 3,775 | 3,800 | 3,740 | 3,747.15 | 3,747.15 | -18.85 (-0.50%) | 78 |
27 Jul 2016 | INR | 3,807.8 | 3,867.7 | 3,762.8 | 3,766 | 3,766 | -63.2 (-1.65%) | 181 |
26 Jul 2016 | INR | 3,868.7 | 3,868.7 | 3,824 | 3,829.2 | 3,829.2 | -46.8 (-1.21%) | 20 |
25 Jul 2016 | INR | 3,900.65 | 3,901.45 | 3,876 | 3,876 | 3,876 | -24 (-0.62%) | 17 |
22 Jul 2016 | INR | 3,915 | 3,920 | 3,890 | 3,900 | 3,900 | -2.8 (-0.07%) | 13 |
21 Jul 2016 | INR | 3,900 | 3,927 | 3,899 | 3,902.8 | 3,902.8 | -9.3 (-0.24%) | 16 |
20 Jul 2016 | INR | 3,900 | 3,926 | 3,895 | 3,912.1 | 3,912.1 | -9.3 (-0.24%) | 14 |
19 Jul 2016 | INR | 3,923.8 | 3,924 | 3,917.95 | 3,921.4 | 3,921.4 | +61.35 (+1.59%) | 24 |
18 Jul 2016 | INR | 3,902 | 3,902 | 3,857.3 | 3,860.05 | 3,860.05 | -64.95 (-1.65%) | 116 |
15 Jul 2016 | INR | 3,938.75 | 3,990 | 3,925 | 3,925 | 3,925 | -36.5 (-0.92%) | 37 |
14 Jul 2016 | INR | 3,927.3 | 3,971.7 | 3,927.3 | 3,961.5 | 3,961.5 | +39.9 (+1.02%) | 19 |
13 Jul 2016 | INR | 3,967.65 | 3,967.65 | 3,900 | 3,921.6 | 3,921.6 | -7.05 (-0.18%) | 127 |
12 Jul 2016 | INR | 4,000 | 4,000 | 3,910 | 3,928.65 | 3,928.65 | +18.65 (+0.48%) | 30 |
11 Jul 2016 | INR | 3,949 | 3,949 | 3,910 | 3,910 | 3,910 | +12.55 (+0.32%) | 30 |