Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2016 | INR | 5,792.35 | 6,169.95 | 5,772 | 6,014.9 | 3,007.45 | +274.4 (+4.78%) | 3,103 |
27 May 2016 | INR | 5,799 | 5,850 | 5,699.75 | 5,740.5 | 2,870.25 | +17.65 (+0.31%) | 446 |
26 May 2016 | INR | 5,610.05 | 5,778 | 5,610.05 | 5,722.85 | 2,861.425 | -14.1 (-0.25%) | 329 |
25 May 2016 | INR | 5,788.25 | 5,799.95 | 5,684.6 | 5,736.95 | 2,868.475 | +21.45 (+0.38%) | 1,121 |
24 May 2016 | INR | 5,750.05 | 5,809.25 | 5,706 | 5,715.5 | 2,857.75 | -72.45 (-1.25%) | 684 |
23 May 2016 | INR | 5,877.7 | 5,877.7 | 5,748 | 5,787.95 | 2,893.975 | -29.05 (-0.50%) | 408 |
20 May 2016 | INR | 5,896 | 5,930 | 5,805 | 5,817 | 2,908.5 | -69 (-1.17%) | 551 |
19 May 2016 | INR | 5,961 | 6,023 | 5,857 | 5,886 | 2,943 | -73 (-1.23%) | 557 |
18 May 2016 | INR | 5,901 | 6,052 | 5,850 | 5,959 | 2,979.5 | +33 (+0.56%) | 974 |
17 May 2016 | INR | 5,841 | 6,100 | 5,840 | 5,926 | 2,963 | +95 (+1.63%) | 1,430 |
16 May 2016 | INR | 5,898 | 5,898 | 5,803 | 5,831 | 2,915.5 | -22 (-0.38%) | 422 |
13 May 2016 | INR | 5,898 | 5,912 | 5,820 | 5,853 | 2,926.5 | -43 (-0.73%) | 449 |
12 May 2016 | INR | 5,890 | 5,948 | 5,880 | 5,896 | 2,948 | +13 (+0.22%) | 591 |
11 May 2016 | INR | 5,910 | 5,958 | 5,866 | 5,883 | 2,941.5 | -86 (-1.44%) | 742 |
10 May 2016 | INR | 5,978 | 6,116 | 5,910 | 5,969 | 2,984.5 | -15 (-0.25%) | 1,378 |
9 May 2016 | INR | 6,038 | 6,080 | 5,971 | 5,984 | 2,992 | +16 (+0.27%) | 549 |
6 May 2016 | INR | 5,860 | 6,055 | 5,801 | 5,968 | 2,984 | +124 (+2.12%) | 1,732 |
5 May 2016 | INR | 5,925 | 5,960 | 5,825 | 5,844 | 2,922 | -78 (-1.32%) | 966 |
4 May 2016 | INR | 6,000 | 6,005 | 5,910 | 5,922 | 2,961 | -106 (-1.76%) | 725 |
3 May 2016 | INR | 6,153 | 6,160 | 6,010 | 6,028 | 3,014 | -85 (-1.39%) | 627 |
2 May 2016 | INR | 6,214 | 6,214 | 6,100 | 6,113 | 3,056.5 | -40 (-0.65%) | 705 |
29 Apr 2016 | INR | 6,270 | 6,270 | 6,136 | 6,153 | 3,076.5 | -80 (-1.28%) | 1,189 |
28 Apr 2016 | INR | 6,300 | 6,309 | 6,210 | 6,233 | 3,116.5 | -50 (-0.80%) | 796 |
27 Apr 2016 | INR | 6,362 | 6,382 | 6,274 | 6,283 | 3,141.5 | -68 (-1.07%) | 2,048 |
26 Apr 2016 | INR | 6,259 | 6,499 | 6,240 | 6,351 | 3,175.5 | +89 (+1.42%) | 3,586 |
25 Apr 2016 | INR | 6,312 | 6,350 | 6,238 | 6,262 | 3,131 | -12 (-0.19%) | 806 |
22 Apr 2016 | INR | 6,390 | 6,399 | 6,251 | 6,274 | 3,137 | -93 (-1.46%) | 1,256 |
21 Apr 2016 | INR | 6,391 | 6,580 | 6,324 | 6,367 | 3,183.5 | +140 (+2.25%) | 4,013 |
20 Apr 2016 | INR | 6,250 | 6,288 | 6,207 | 6,227 | 3,113.5 | -30 (-0.48%) | 2,673 |
18 Apr 2016 | INR | 6,280 | 6,344 | 6,240 | 6,257 | 3,128.5 | -38 (-0.60%) | 994 |