Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2016 | INR | 3,599 | 3,599 | 3,361.85 | 3,405.15 | 681.03 | -133.55 (-3.77%) | 9,930 |
13 Apr 2016 | INR | 3,550 | 3,625 | 3,490.05 | 3,538.7 | 707.74 | +52.35 (+1.50%) | 42,840 |
12 Apr 2016 | INR | 3,510.8 | 3,531 | 3,465 | 3,486.35 | 697.27 | +35.5 (+1.03%) | 12,700 |
11 Apr 2016 | INR | 3,475.4 | 3,599.4 | 3,424 | 3,450.85 | 690.17 | -25.65 (-0.74%) | 18,430 |
8 Apr 2016 | INR | 3,456.75 | 3,485 | 3,440.15 | 3,476.5 | 695.3 | +19.7 (+0.57%) | 6,165 |
7 Apr 2016 | INR | 3,400.05 | 3,480 | 3,324 | 3,456.8 | 691.36 | +70.35 (+2.08%) | 9,885 |
6 Apr 2016 | INR | 3,448.95 | 3,448.95 | 3,336 | 3,386.45 | 677.29 | +29.25 (+0.87%) | 8,290 |
5 Apr 2016 | INR | 3,420 | 3,420 | 3,340 | 3,357.2 | 671.44 | -61.95 (-1.81%) | 4,170 |
4 Apr 2016 | INR | 3,449.7 | 3,480 | 3,391 | 3,419.15 | 683.83 | +37.2 (+1.10%) | 8,100 |
1 Apr 2016 | INR | 3,302.05 | 3,399.9 | 3,302 | 3,381.95 | 676.39 | +79.85 (+2.42%) | 7,370 |
31 Mar 2016 | INR | 3,290.8 | 3,340.05 | 3,283 | 3,302.1 | 660.42 | -7.85 (-0.24%) | 2,405 |
30 Mar 2016 | INR | 3,240.05 | 3,400.05 | 3,240 | 3,309.95 | 661.99 | +62.95 (+1.94%) | 4,650 |
29 Mar 2016 | INR | 3,305.05 | 3,320.05 | 3,205 | 3,247 | 649.4 | -52.05 (-1.58%) | 7,920 |
28 Mar 2016 | INR | 3,417.55 | 3,430 | 3,280.1 | 3,299.05 | 659.81 | -49 (-1.46%) | 43,785 |
23 Mar 2016 | INR | 3,400 | 3,438 | 3,300 | 3,348.05 | 669.61 | -28.35 (-0.84%) | 10,680 |
22 Mar 2016 | INR | 3,479.95 | 3,499.85 | 3,357 | 3,376.4 | 675.28 | -52.4 (-1.53%) | 14,365 |
21 Mar 2016 | INR | 3,349.75 | 3,500 | 3,311.1 | 3,428.8 | 685.76 | +146.1 (+4.45%) | 39,710 |
18 Mar 2016 | INR | 3,320 | 3,415.5 | 3,257 | 3,282.7 | 656.54 | -5.5 (-0.17%) | 14,010 |
17 Mar 2016 | INR | 3,456.65 | 3,479.5 | 3,261.9 | 3,288.2 | 657.64 | -164.85 (-4.77%) | 36,940 |
16 Mar 2016 | INR | 3,150 | 3,528.95 | 3,125 | 3,453.05 | 690.61 | +430.5 (+14.24%) | 207,240 |
15 Mar 2016 | INR | 3,300.6 | 3,300.6 | 3,001.1 | 3,022.55 | 604.51 | -303.7 (-9.13%) | 23,475 |
14 Mar 2016 | INR | 3,365.95 | 3,398.9 | 3,280.05 | 3,326.25 | 665.25 | +2.95 (+0.09%) | 13,810 |
11 Mar 2016 | INR | 3,320 | 3,392.3 | 3,270 | 3,323.3 | 664.66 | -13.85 (-0.42%) | 26,005 |
10 Mar 2016 | INR | 3,400 | 3,535.35 | 3,205 | 3,337.15 | 667.43 | +16.7 (+0.50%) | 120,735 |
9 Mar 2016 | INR | 2,785 | 3,320.45 | 2,785 | 3,320.45 | 664.09 | +553.4 (+20.00%) | 123,405 |
8 Mar 2016 | INR | 2,870 | 2,874 | 2,760 | 2,767.05 | 553.41 | -21.25 (-0.76%) | 2,390 |
4 Mar 2016 | INR | 2,768 | 2,800 | 2,722.35 | 2,788.3 | 557.66 | -37.3 (-1.32%) | 1,175 |
3 Mar 2016 | INR | 2,839.95 | 2,850 | 2,775 | 2,825.6 | 565.12 | +21.5 (+0.77%) | 4,420 |
2 Mar 2016 | INR | 2,845 | 2,870 | 2,786.05 | 2,804.1 | 560.82 | +6.05 (+0.22%) | 3,085 |
1 Mar 2016 | INR | 2,783 | 2,864.9 | 2,754.2 | 2,798.05 | 559.61 | +43.95 (+1.60%) | 4,520 |