Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2016 | INR | 1,060 | 1,067.5 | 1,040.2 | 1,045.7 | 1,045.7 | -14.25 (-1.34%) | 4,686 |
30 May 2016 | INR | 1,073.95 | 1,073.95 | 1,052.9 | 1,059.95 | 1,059.95 | -0.75 (-0.07%) | 1,629 |
27 May 2016 | INR | 1,075 | 1,076 | 1,050.1 | 1,060.7 | 1,060.7 | -6.8 (-0.64%) | 6,797 |
26 May 2016 | INR | 1,035.2 | 1,094 | 1,022.3 | 1,067.5 | 1,067.5 | -26.6 (-2.43%) | 35,279 |
25 May 2016 | INR | 1,091.05 | 1,120 | 1,078 | 1,094.1 | 1,094.1 | +2.65 (+0.24%) | 10,923 |
24 May 2016 | INR | 1,109 | 1,115 | 1,084.85 | 1,091.45 | 1,091.45 | -0.35 (-0.03%) | 6,470 |
23 May 2016 | INR | 1,086 | 1,100 | 1,081.4 | 1,091.8 | 1,091.8 | +6.05 (+0.56%) | 2,803 |
20 May 2016 | INR | 1,106 | 1,109.9 | 1,075.15 | 1,085.75 | 1,085.75 | -19.75 (-1.79%) | 7,239 |
19 May 2016 | INR | 1,132 | 1,132 | 1,101 | 1,105.5 | 1,105.5 | -14.2 (-1.27%) | 4,706 |
18 May 2016 | INR | 1,118 | 1,127.75 | 1,117 | 1,119.7 | 1,119.7 | +2.15 (+0.19%) | 4,072 |
17 May 2016 | INR | 1,135 | 1,138.8 | 1,111 | 1,117.55 | 1,117.55 | -16.1 (-1.42%) | 5,541 |
16 May 2016 | INR | 1,133 | 1,145 | 1,118 | 1,133.65 | 1,133.65 | +12.15 (+1.08%) | 3,867 |
13 May 2016 | INR | 1,132 | 1,132 | 1,111.2 | 1,121.5 | 1,121.5 | -10.65 (-0.94%) | 3,275 |
12 May 2016 | INR | 1,134 | 1,142 | 1,123 | 1,132.15 | 1,132.15 | -1.95 (-0.17%) | 4,063 |
11 May 2016 | INR | 1,129 | 1,140 | 1,119 | 1,134.1 | 1,134.1 | -5.85 (-0.51%) | 3,058 |
10 May 2016 | INR | 1,135 | 1,149 | 1,125.15 | 1,139.95 | 1,139.95 | +5.9 (+0.52%) | 5,837 |
9 May 2016 | INR | 1,141.8 | 1,160 | 1,127 | 1,134.05 | 1,134.05 | -7.5 (-0.66%) | 5,658 |
6 May 2016 | INR | 1,158.95 | 1,160 | 1,140 | 1,141.55 | 1,141.55 | -7.05 (-0.61%) | 3,396 |
5 May 2016 | INR | 1,145.55 | 1,155.5 | 1,141.6 | 1,148.6 | 1,148.6 | -0.3 (-0.03%) | 3,543 |
4 May 2016 | INR | 1,146.7 | 1,152.1 | 1,135 | 1,148.9 | 1,148.9 | +2.2 (+0.19%) | 3,995 |
3 May 2016 | INR | 1,142 | 1,158.95 | 1,142 | 1,146.7 | 1,146.7 | +4.35 (+0.38%) | 2,220 |
2 May 2016 | INR | 1,150.05 | 1,162.7 | 1,133 | 1,142.35 | 1,142.35 | -7.9 (-0.69%) | 4,169 |
29 Apr 2016 | INR | 1,154.65 | 1,169 | 1,148 | 1,150.25 | 1,150.25 | -0.45 (-0.04%) | 4,096 |
28 Apr 2016 | INR | 1,160 | 1,170 | 1,148 | 1,150.7 | 1,150.7 | -9.3 (-0.80%) | 3,946 |
27 Apr 2016 | INR | 1,175 | 1,192.95 | 1,155.9 | 1,160 | 1,160 | -10.95 (-0.94%) | 8,827 |
26 Apr 2016 | INR | 1,175 | 1,184 | 1,164.5 | 1,170.95 | 1,170.95 | -4.25 (-0.36%) | 2,786 |
25 Apr 2016 | INR | 1,183 | 1,189 | 1,170 | 1,175.2 | 1,175.2 | -6.95 (-0.59%) | 5,014 |
22 Apr 2016 | INR | 1,180 | 1,197 | 1,175.2 | 1,182.15 | 1,182.15 | +5.5 (+0.47%) | 8,630 |
21 Apr 2016 | INR | 1,185 | 1,197.8 | 1,166 | 1,176.65 | 1,176.65 | +5.55 (+0.47%) | 7,610 |
20 Apr 2016 | INR | 1,172.6 | 1,189.9 | 1,160.65 | 1,171.1 | 1,171.1 | -5.7 (-0.48%) | 5,296 |