Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | INR | 4,300 | 4,518 | 4,120 | 4,371.2 | 4,371.2 | +254.35 (+6.18%) | 298 |
25 May 2016 | INR | 4,116.85 | 4,116.85 | 4,116.85 | 4,116.85 | 4,116.85 | -8.85 (-0.21%) | 0 |
24 May 2016 | INR | 4,150 | 4,177.5 | 4,092.75 | 4,125.7 | 4,125.7 | -50.55 (-1.21%) | 34 |
23 May 2016 | INR | 4,202 | 4,202 | 4,131.35 | 4,176.25 | 4,176.25 | -41.4 (-0.98%) | 36 |
20 May 2016 | INR | 4,372.8 | 4,375 | 4,198 | 4,217.65 | 4,217.65 | -157.5 (-3.60%) | 280 |
19 May 2016 | INR | 4,445 | 4,510 | 4,356 | 4,375.15 | 4,375.15 | -3.3 (-0.08%) | 163 |
18 May 2016 | INR | 4,345 | 4,415 | 4,291.05 | 4,378.45 | 4,378.45 | +112.9 (+2.65%) | 105 |
17 May 2016 | INR | 4,252.45 | 4,265.55 | 4,252.45 | 4,265.55 | 4,265.55 | -48.65 (-1.13%) | 3 |
16 May 2016 | INR | 4,320 | 4,340 | 4,250 | 4,314.2 | 4,314.2 | +106.1 (+2.52%) | 190 |
13 May 2016 | INR | 4,248 | 4,248 | 4,200 | 4,208.1 | 4,208.1 | -40.55 (-0.95%) | 161 |
12 May 2016 | INR | 4,181.15 | 4,250 | 4,181 | 4,248.65 | 4,248.65 | +20.85 (+0.49%) | 196 |
11 May 2016 | INR | 4,120 | 4,248.9 | 4,120 | 4,227.8 | 4,227.8 | -14.45 (-0.34%) | 46 |
10 May 2016 | INR | 4,225 | 4,245 | 4,225 | 4,242.25 | 4,242.25 | +47.15 (+1.12%) | 16 |
9 May 2016 | INR | 4,206.15 | 4,259.95 | 4,030 | 4,195.1 | 4,195.1 | +15.3 (+0.37%) | 282 |
6 May 2016 | INR | 4,130 | 4,200 | 4,125 | 4,179.8 | 4,179.8 | +62.85 (+1.53%) | 54 |
5 May 2016 | INR | 4,069.6 | 4,131 | 4,069.6 | 4,116.95 | 4,116.95 | -13.8 (-0.33%) | 44 |
4 May 2016 | INR | 4,068 | 4,151 | 4,067.2 | 4,130.75 | 4,130.75 | -21.4 (-0.52%) | 106 |
3 May 2016 | INR | 4,177.45 | 4,177.45 | 4,050 | 4,152.15 | 4,152.15 | +16.05 (+0.39%) | 65 |
2 May 2016 | INR | 4,143 | 4,192.75 | 4,075.4 | 4,136.1 | 4,136.1 | -6.45 (-0.16%) | 15 |
29 Apr 2016 | INR | 3,960.05 | 4,190 | 3,960.05 | 4,142.55 | 4,142.55 | +117.2 (+2.91%) | 76 |
28 Apr 2016 | INR | 3,921.3 | 4,100 | 3,901 | 4,025.35 | 4,025.35 | +75.35 (+1.91%) | 408 |
27 Apr 2016 | INR | 4,010 | 4,081 | 3,930.05 | 3,950 | 3,950 | -53.2 (-1.33%) | 165 |
26 Apr 2016 | INR | 4,140.55 | 4,140.55 | 3,980 | 4,003.2 | 4,003.2 | -138.95 (-3.35%) | 182 |
25 Apr 2016 | INR | 4,130 | 4,198 | 4,089.95 | 4,142.15 | 4,142.15 | -34.2 (-0.82%) | 171 |
22 Apr 2016 | INR | 4,112.35 | 4,200 | 4,112.35 | 4,176.35 | 4,176.35 | +48.2 (+1.17%) | 52 |
21 Apr 2016 | INR | 4,100.05 | 4,154 | 4,100.05 | 4,128.15 | 4,128.15 | +33.9 (+0.83%) | 33 |
20 Apr 2016 | INR | 4,275.05 | 4,303.05 | 4,010 | 4,094.25 | 4,094.25 | -97.25 (-2.32%) | 645 |
18 Apr 2016 | INR | 4,100 | 4,210 | 4,057.05 | 4,191.5 | 4,191.5 | +230.85 (+5.83%) | 821 |
13 Apr 2016 | INR | 4,000 | 4,030 | 3,960.65 | 3,960.65 | 3,960.65 | +50.65 (+1.30%) | 220 |
12 Apr 2016 | INR | 3,940 | 3,945.25 | 3,899 | 3,910 | 3,910 | +26.45 (+0.68%) | 19 |