Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2016 | INR | 3,790 | 3,800 | 3,601 | 3,651 | 3,651 | -139 (-3.67%) | 7 |
27 May 2016 | INR | 3,820 | 3,829 | 3,750 | 3,790 | 3,790 | +140 (+3.84%) | 25 |
26 May 2016 | INR | 3,648 | 3,650 | 3,648 | 3,650 | 3,650 | +2 (+0.05%) | 13 |
25 May 2016 | INR | 3,648 | 3,648 | 3,648 | 3,648 | 3,648 | 0.0 (0.0%) | 5 |
24 May 2016 | INR | 3,649.25 | 3,649.25 | 3,648 | 3,648 | 3,648 | +172.5 (+4.96%) | 8 |
23 May 2016 | INR | 3,475.5 | 3,475.5 | 3,475 | 3,475.5 | 3,475.5 | +165.5 (+5%) | 4 |
20 May 2016 | INR | 3,472.5 | 3,472.5 | 3,310 | 3,310 | 3,310 | +2.5 (+0.08%) | 3 |
19 May 2016 | INR | 3,307.5 | 3,307.5 | 3,307.5 | 3,307.5 | 3,307.5 | +157.5 (+5%) | 1 |
18 May 2016 | INR | 3,150 | 3,150 | 3,150 | 3,150 | 3,150 | +150 (+5%) | 2 |
17 May 2016 | INR | 3,001 | 3,001 | 3,000 | 3,000 | 3,000 | -20 (-0.66%) | 16 |
16 May 2016 | INR | 3,020 | 3,020 | 3,020 | 3,020 | 3,020 | 0.0 (0.0%) | 0 |
13 May 2016 | INR | 3,022 | 3,022 | 3,020 | 3,020 | 3,020 | -158 (-4.97%) | 10 |
12 May 2016 | INR | 3,178 | 3,178 | 3,178 | 3,178 | 3,178 | -166 (-4.96%) | 3 |
11 May 2016 | INR | 3,690 | 3,690 | 3,344 | 3,344 | 3,344 | -176 (-5%) | 4 |
10 May 2016 | INR | 3,520 | 3,520 | 3,520 | 3,520 | 3,520 | -185 (-4.99%) | 7 |
9 May 2016 | INR | 3,705 | 3,705 | 3,705 | 3,705 | 3,705 | 0.0 (0.0%) | 0 |
6 May 2016 | INR | 3,705 | 3,705 | 3,705 | 3,705 | 3,705 | 0.0 (0.0%) | 1 |
5 May 2016 | INR | 3,468 | 3,705 | 3,468 | 3,705 | 3,705 | +55 (+1.51%) | 12 |
4 May 2016 | INR | 3,820 | 3,820 | 3,458 | 3,650 | 3,650 | +11 (+0.30%) | 16 |
3 May 2016 | INR | 3,639 | 3,639 | 3,639 | 3,639 | 3,639 | 0.0 (0.0%) | 0 |
2 May 2016 | INR | 3,639 | 3,639 | 3,639 | 3,639 | 3,639 | 0.0 (0.0%) | 0 |
29 Apr 2016 | INR | 3,639 | 3,639 | 3,639 | 3,639 | 3,639 | 0.0 (0.0%) | 0 |
28 Apr 2016 | INR | 3,639 | 3,639 | 3,639 | 3,639 | 3,639 | -441 (-10.81%) | 1 |
27 Apr 2016 | INR | 4,080 | 4,080 | 4,080 | 4,080 | 4,080 | +250.5 (+6.54%) | 0 |
26 Apr 2016 | INR | 4,089 | 4,089 | 3,779 | 3,829.5 | 3,829.5 | -140.5 (-3.54%) | 8 |
25 Apr 2016 | INR | 3,773 | 3,970 | 3,773 | 3,970 | 3,970 | -1 (-0.03%) | 6 |
22 Apr 2016 | INR | 3,971 | 3,971 | 3,971 | 3,971 | 3,971 | 0.0 (0.0%) | 0 |
21 Apr 2016 | INR | 3,971 | 3,971 | 3,971 | 3,971 | 3,971 | -209 (-5%) | 8 |
20 Apr 2016 | INR | 4,180 | 4,250 | 4,180 | 4,180 | 4,180 | -220 (-5%) | 11 |
18 Apr 2016 | INR | 4,200 | 4,400 | 4,025.5 | 4,400 | 4,400 | +163 (+3.85%) | 16 |