Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | INR | 1,615 | 1,615 | 1,577.1 | 1,583.05 | 1,583.05 | -18.95 (-1.18%) | 9 |
25 May 2016 | INR | 1,600 | 1,619.95 | 1,555.1 | 1,602 | 1,602 | +29.95 (+1.91%) | 168 |
24 May 2016 | INR | 1,607.9 | 1,620.75 | 1,502 | 1,572.05 | 1,572.05 | -4.05 (-0.26%) | 196 |
23 May 2016 | INR | 1,608.3 | 1,629 | 1,566 | 1,576.1 | 1,576.1 | -48.9 (-3.01%) | 89 |
20 May 2016 | INR | 1,668.25 | 1,668.25 | 1,625 | 1,625 | 1,625 | -115 (-6.61%) | 16 |
19 May 2016 | INR | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | -30 (-1.69%) | 2 |
18 May 2016 | INR | 1,770 | 1,770 | 1,770 | 1,770 | 1,770 | -30 (-1.67%) | 1 |
17 May 2016 | INR | 1,800 | 1,800 | 1,800 | 1,800 | 1,800 | +27 (+1.52%) | 0 |
16 May 2016 | INR | 1,781 | 1,817 | 1,734.75 | 1,773 | 1,773 | -67.5 (-3.67%) | 180 |
13 May 2016 | INR | 1,881 | 1,881 | 1,820 | 1,840.5 | 1,840.5 | -7.75 (-0.42%) | 48 |
12 May 2016 | INR | 1,838.75 | 1,862 | 1,701.25 | 1,848.25 | 1,848.25 | +13.5 (+0.74%) | 338 |
11 May 2016 | INR | 1,817.75 | 1,849 | 1,817.75 | 1,834.75 | 1,834.75 | +44.5 (+2.49%) | 71 |
10 May 2016 | INR | 1,810 | 1,810 | 1,780 | 1,790.25 | 1,790.25 | -1.75 (-0.10%) | 202 |
9 May 2016 | INR | 1,707 | 1,801 | 1,707 | 1,792 | 1,792 | +95.25 (+5.61%) | 1,028 |
6 May 2016 | INR | 1,529 | 1,750 | 1,529 | 1,696.75 | 1,696.75 | +205.25 (+13.76%) | 954 |
5 May 2016 | INR | 1,620 | 1,629.75 | 1,485 | 1,491.5 | 1,491.5 | -139.5 (-8.55%) | 1,088 |
4 May 2016 | INR | 1,660 | 1,660 | 1,625.5 | 1,631 | 1,631 | -39 (-2.34%) | 9 |
3 May 2016 | INR | 1,660 | 1,672 | 1,636.25 | 1,670 | 1,670 | +16 (+0.97%) | 50 |
2 May 2016 | INR | 1,640 | 1,675 | 1,632 | 1,654 | 1,654 | +32.25 (+1.99%) | 202 |
29 Apr 2016 | INR | 1,660 | 1,670 | 1,621 | 1,621.75 | 1,621.75 | -52.25 (-3.12%) | 49 |
28 Apr 2016 | INR | 1,611 | 1,674 | 1,611 | 1,674 | 1,674 | +14 (+0.84%) | 6 |
27 Apr 2016 | INR | 1,670 | 1,698 | 1,660 | 1,660 | 1,660 | +49 (+3.04%) | 25 |
26 Apr 2016 | INR | 1,605.5 | 1,611 | 1,605.5 | 1,611 | 1,611 | 0.0 (0.0%) | 26 |
25 Apr 2016 | INR | 1,601 | 1,611 | 1,601 | 1,611 | 1,611 | +8 (+0.50%) | 42 |
22 Apr 2016 | INR | 1,604.25 | 1,604.25 | 1,603 | 1,603 | 1,603 | -43 (-2.61%) | 14 |
21 Apr 2016 | INR | 1,621 | 1,646 | 1,620 | 1,646 | 1,646 | -18.25 (-1.10%) | 69 |
20 Apr 2016 | INR | 1,700 | 1,700 | 1,660 | 1,664.25 | 1,664.25 | -25.5 (-1.51%) | 56 |
18 Apr 2016 | INR | 1,601 | 1,737 | 1,601 | 1,689.75 | 1,689.75 | +80.75 (+5.02%) | 214 |
13 Apr 2016 | INR | 1,652 | 1,652 | 1,609 | 1,609 | 1,609 | +29 (+1.84%) | 2 |
12 Apr 2016 | INR | 1,580 | 1,580 | 1,580 | 1,580 | 1,580 | +7 (+0.45%) | 19 |