Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | INR | 221.85 | 221.85 | 212 | 212.65 | 212.65 | -3.7 (-1.71%) | 94,833 |
8 Jul 2016 | INR | 222.7 | 222.7 | 215 | 216.35 | 216.35 | -3.15 (-1.44%) | 120,334 |
7 Jul 2016 | INR | 213.5 | 221.75 | 212.6 | 219.5 | 219.5 | +7.85 (+3.71%) | 249,698 |
5 Jul 2016 | INR | 213 | 213.2 | 210.35 | 211.65 | 211.65 | -0.8 (-0.38%) | 56,127 |
4 Jul 2016 | INR | 213.8 | 214 | 211.5 | 212.45 | 212.45 | +2.45 (+1.17%) | 76,829 |
1 Jul 2016 | INR | 213 | 214 | 209 | 210 | 210 | -1.35 (-0.64%) | 65,808 |
30 Jun 2016 | INR | 213 | 215.2 | 210.1 | 211.35 | 211.35 | +1.05 (+0.50%) | 131,681 |
29 Jun 2016 | INR | 213 | 214 | 209 | 210.3 | 210.3 | +4.65 (+2.26%) | 118,043 |
28 Jun 2016 | INR | 203.9 | 209.4 | 200.85 | 205.65 | 205.65 | +4.55 (+2.26%) | 85,483 |
27 Jun 2016 | INR | 197.45 | 202.8 | 194.25 | 201.1 | 201.1 | +5.05 (+2.58%) | 99,015 |
24 Jun 2016 | INR | 198.95 | 199.65 | 187.85 | 196.05 | 196.05 | -8.3 (-4.06%) | 140,560 |
23 Jun 2016 | INR | 207.2 | 210.7 | 202.95 | 204.35 | 204.35 | -2.7 (-1.30%) | 63,614 |
22 Jun 2016 | INR | 210.05 | 211 | 206.1 | 207.05 | 207.05 | -3.1 (-1.48%) | 61,816 |
21 Jun 2016 | INR | 212.65 | 213 | 209.45 | 210.15 | 210.15 | -0.9 (-0.43%) | 79,187 |
20 Jun 2016 | INR | 209.9 | 214.6 | 209.5 | 211.05 | 211.05 | +5 (+2.43%) | 161,887 |
17 Jun 2016 | INR | 209.8 | 210.1 | 205.25 | 206.05 | 206.05 | -1.15 (-0.56%) | 63,592 |
16 Jun 2016 | INR | 208.65 | 211.55 | 205.5 | 207.2 | 207.2 | -1.45 (-0.69%) | 98,228 |
15 Jun 2016 | INR | 211.95 | 212.5 | 207.5 | 208.65 | 208.65 | -1.15 (-0.55%) | 45,768 |
14 Jun 2016 | INR | 211.8 | 215.05 | 208.9 | 209.8 | 209.8 | +0.55 (+0.26%) | 114,597 |
13 Jun 2016 | INR | 211.85 | 212.1 | 207.4 | 209.25 | 209.25 | -2.45 (-1.16%) | 82,743 |
10 Jun 2016 | INR | 210 | 216.7 | 208.35 | 211.7 | 211.7 | -3.4 (-1.58%) | 249,127 |
9 Jun 2016 | INR | 214 | 221.95 | 213 | 215.1 | 215.1 | +9.15 (+4.44%) | 284,484 |
8 Jun 2016 | INR | 211.5 | 211.5 | 204.75 | 205.95 | 205.95 | -3.15 (-1.51%) | 65,245 |
7 Jun 2016 | INR | 207.7 | 213.75 | 207 | 209.1 | 209.1 | +3.65 (+1.78%) | 236,492 |
6 Jun 2016 | INR | 197.8 | 207.85 | 197.8 | 205.45 | 205.45 | +7.65 (+3.87%) | 123,090 |
3 Jun 2016 | INR | 203.4 | 206.05 | 197.1 | 197.8 | 197.8 | -6.65 (-3.25%) | 93,519 |
2 Jun 2016 | INR | 205 | 208.75 | 202.7 | 204.45 | 204.45 | -2 (-0.97%) | 112,212 |
1 Jun 2016 | INR | 201.9 | 209.75 | 197.55 | 206.45 | 206.45 | +6.15 (+3.07%) | 171,819 |
31 May 2016 | INR | 196.1 | 203.75 | 195.8 | 200.3 | 200.3 | +6.05 (+3.11%) | 165,574 |
30 May 2016 | INR | 184.25 | 200 | 184.25 | 194.25 | 194.25 | +12.35 (+6.79%) | 283,133 |