Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2016 | INR | 5,334.95 | 5,346 | 5,276 | 5,303.4 | 2,651.7 | 0.0 (0.0%) | 350 |
23 Aug 2016 | INR | 5,338 | 5,338 | 5,300 | 5,303.4 | 2,651.7 | -5.35 (-0.10%) | 284 |
22 Aug 2016 | INR | 5,390 | 5,390 | 5,303.25 | 5,308.75 | 2,654.375 | -26.6 (-0.50%) | 274 |
19 Aug 2016 | INR | 5,394.35 | 5,394.35 | 5,320 | 5,335.35 | 2,667.675 | -12.35 (-0.23%) | 301 |
18 Aug 2016 | INR | 5,350 | 5,364 | 5,315 | 5,347.7 | 2,673.85 | +26.35 (+0.50%) | 391 |
17 Aug 2016 | INR | 5,340.4 | 5,382 | 5,268 | 5,321.35 | 2,660.675 | +48.5 (+0.92%) | 681 |
16 Aug 2016 | INR | 5,437.6 | 5,437.6 | 5,263 | 5,272.85 | 2,636.425 | -114.85 (-2.13%) | 1,121 |
12 Aug 2016 | INR | 5,579 | 5,630.65 | 5,366 | 5,387.7 | 2,693.85 | -121.95 (-2.21%) | 1,348 |
11 Aug 2016 | INR | 5,612 | 5,620 | 5,500 | 5,509.65 | 2,754.825 | -52.1 (-0.94%) | 704 |
10 Aug 2016 | INR | 5,610 | 5,633 | 5,530 | 5,561.75 | 2,780.875 | -32.6 (-0.58%) | 250 |
9 Aug 2016 | INR | 5,626.7 | 5,655 | 5,580 | 5,594.35 | 2,797.175 | -15.95 (-0.28%) | 358 |
8 Aug 2016 | INR | 5,540 | 5,642 | 5,501 | 5,610.3 | 2,805.15 | +122.1 (+2.22%) | 649 |
5 Aug 2016 | INR | 5,528.75 | 5,528.75 | 5,470 | 5,488.2 | 2,744.1 | +42.75 (+0.79%) | 569 |
4 Aug 2016 | INR | 5,485 | 5,500 | 5,430 | 5,445.45 | 2,722.725 | -52.7 (-0.96%) | 361 |
3 Aug 2016 | INR | 5,510.65 | 5,551 | 5,475 | 5,498.15 | 2,749.075 | -21.55 (-0.39%) | 557 |
2 Aug 2016 | INR | 5,561.6 | 5,610 | 5,510 | 5,519.7 | 2,759.85 | -81.05 (-1.45%) | 695 |
1 Aug 2016 | INR | 5,661 | 5,732.25 | 5,558 | 5,600.75 | 2,800.375 | -23.95 (-0.43%) | 814 |
29 Jul 2016 | INR | 5,639.5 | 5,717.35 | 5,600 | 5,624.7 | 2,812.35 | -14.6 (-0.26%) | 906 |
28 Jul 2016 | INR | 5,640 | 5,669 | 5,617 | 5,639.3 | 2,819.65 | +27.45 (+0.49%) | 576 |
27 Jul 2016 | INR | 5,702.15 | 5,735 | 5,590.7 | 5,611.85 | 2,805.925 | -54.7 (-0.97%) | 1,188 |
26 Jul 2016 | INR | 5,849 | 5,899.9 | 5,620.45 | 5,666.55 | 2,833.275 | -158.6 (-2.72%) | 5,399 |
25 Jul 2016 | INR | 5,640 | 5,909 | 5,573.4 | 5,825.15 | 2,912.575 | +200.55 (+3.57%) | 3,517 |
22 Jul 2016 | INR | 5,466.6 | 5,687.05 | 5,466.6 | 5,624.6 | 2,812.3 | +143.3 (+2.61%) | 1,597 |
21 Jul 2016 | INR | 5,500 | 5,585 | 5,455 | 5,481.3 | 2,740.65 | -4.9 (-0.09%) | 479 |
20 Jul 2016 | INR | 5,407.05 | 5,534 | 5,407.05 | 5,486.2 | 2,743.1 | +61.6 (+1.14%) | 572 |
19 Jul 2016 | INR | 5,454 | 5,466.95 | 5,367 | 5,424.6 | 2,712.3 | -19.75 (-0.36%) | 275 |
18 Jul 2016 | INR | 5,436 | 5,536 | 5,426 | 5,444.35 | 2,722.175 | +23.15 (+0.43%) | 333 |
15 Jul 2016 | INR | 5,470 | 5,485 | 5,400 | 5,421.2 | 2,710.6 | -25 (-0.46%) | 234 |
14 Jul 2016 | INR | 5,452.25 | 5,600 | 5,426 | 5,446.2 | 2,723.1 | -33.65 (-0.61%) | 976 |
13 Jul 2016 | INR | 5,506 | 5,548.4 | 5,470 | 5,479.85 | 2,739.925 | -41.05 (-0.74%) | 519 |