Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2016 | INR | 3,900 | 3,937.3 | 3,897 | 3,897.45 | 3,897.45 | -41.4 (-1.05%) | 23 |
7 Jul 2016 | INR | 3,955 | 3,983.8 | 3,927.05 | 3,938.85 | 3,938.85 | -11.9 (-0.30%) | 35 |
5 Jul 2016 | INR | 4,000 | 4,006.65 | 3,950 | 3,950.75 | 3,950.75 | -49.3 (-1.23%) | 131 |
4 Jul 2016 | INR | 4,000.05 | 4,034.95 | 4,000.05 | 4,000.05 | 4,000.05 | +2.6 (+0.07%) | 8 |
1 Jul 2016 | INR | 4,001.3 | 4,032.4 | 3,982.1 | 3,997.45 | 3,997.45 | -6.8 (-0.17%) | 118 |
30 Jun 2016 | INR | 4,058.9 | 4,060 | 4,000 | 4,004.25 | 4,004.25 | +7.75 (+0.19%) | 30 |
29 Jun 2016 | INR | 3,984 | 4,017.85 | 3,980 | 3,996.5 | 3,996.5 | -5.9 (-0.15%) | 42 |
28 Jun 2016 | INR | 4,064.4 | 4,064.4 | 4,001 | 4,002.4 | 4,002.4 | -76.6 (-1.88%) | 71 |
27 Jun 2016 | INR | 4,100 | 4,118.9 | 4,079 | 4,079 | 4,079 | -41 (-1.00%) | 45 |
24 Jun 2016 | INR | 4,120 | 4,266.9 | 4,115 | 4,120 | 4,120 | -118.8 (-2.80%) | 233 |
23 Jun 2016 | INR | 4,230 | 4,239 | 4,222.65 | 4,238.8 | 4,238.8 | -67.2 (-1.56%) | 22 |
22 Jun 2016 | INR | 4,256 | 4,389 | 4,256 | 4,306 | 4,306 | +6 (+0.14%) | 171 |
21 Jun 2016 | INR | 4,206.1 | 4,300 | 4,206.1 | 4,300 | 4,300 | +97.95 (+2.33%) | 5 |
20 Jun 2016 | INR | 4,297.9 | 4,297.9 | 4,200 | 4,202.05 | 4,202.05 | -37.6 (-0.89%) | 68 |
17 Jun 2016 | INR | 4,311.5 | 4,312.6 | 4,114.05 | 4,239.65 | 4,239.65 | -39.6 (-0.93%) | 16 |
16 Jun 2016 | INR | 4,155 | 4,300 | 4,120 | 4,279.25 | 4,279.25 | +140.4 (+3.39%) | 36 |
15 Jun 2016 | INR | 4,148.7 | 4,148.7 | 4,120 | 4,138.85 | 4,138.85 | -59.1 (-1.41%) | 41 |
14 Jun 2016 | INR | 4,211 | 4,211 | 4,191.7 | 4,197.95 | 4,197.95 | -12.25 (-0.29%) | 13 |
13 Jun 2016 | INR | 4,230 | 4,230 | 4,200 | 4,210.2 | 4,210.2 | -19.8 (-0.47%) | 8 |
10 Jun 2016 | INR | 4,230 | 4,230 | 4,230 | 4,230 | 4,230 | -0.7 (-0.02%) | 23 |
9 Jun 2016 | INR | 4,203.25 | 4,232.15 | 4,193.15 | 4,230.7 | 4,230.7 | -28.2 (-0.66%) | 34 |
8 Jun 2016 | INR | 4,278.8 | 4,300 | 4,200 | 4,258.9 | 4,258.9 | -1.1 (-0.03%) | 239 |
7 Jun 2016 | INR | 4,260 | 4,260 | 4,260 | 4,260 | 4,260 | -4.55 (-0.11%) | 8 |
6 Jun 2016 | INR | 4,226.75 | 4,302.7 | 4,200.1 | 4,264.55 | 4,264.55 | -25.45 (-0.59%) | 132 |
3 Jun 2016 | INR | 4,290 | 4,290 | 4,285 | 4,290 | 4,290 | -48.85 (-1.13%) | 14 |
2 Jun 2016 | INR | 4,338.85 | 4,338.85 | 4,338.85 | 4,338.85 | 4,338.85 | +31 (+0.72%) | 1 |
1 Jun 2016 | INR | 4,310.15 | 4,310.15 | 4,307.3 | 4,307.85 | 4,307.85 | -21 (-0.49%) | 10 |
31 May 2016 | INR | 4,312.95 | 4,396.55 | 4,312.95 | 4,328.85 | 4,328.85 | -40.75 (-0.93%) | 17 |
30 May 2016 | INR | 4,330 | 4,370 | 4,297.05 | 4,369.6 | 4,369.6 | +29.05 (+0.67%) | 34 |
27 May 2016 | INR | 4,484.95 | 4,485.65 | 4,249.5 | 4,340.55 | 4,340.55 | -30.65 (-0.70%) | 42 |