Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2016 | INR | 256 | 256 | 230 | 238.94 | 238.94 | -15.7 (-6.17%) | 2,852,000 |
23 Aug 2016 | INR | 261.46 | 261.46 | 252.06 | 254.64 | 254.64 | -5.36 (-2.06%) | 533,316 |
22 Aug 2016 | INR | 253.2 | 264.14 | 253.2 | 260 | 260 | +9.36 (+3.73%) | 1,096,806 |
19 Aug 2016 | INR | 248 | 254 | 244 | 250.64 | 250.64 | +2.34 (+0.94%) | 632,292 |
18 Aug 2016 | INR | 242.8 | 252 | 240.3 | 248.3 | 248.3 | +7.5 (+3.11%) | 948,480 |
17 Aug 2016 | INR | 229.1 | 247.5 | 229.1 | 240.8 | 240.8 | +10.66 (+4.63%) | 1,294,328 |
16 Aug 2016 | INR | 228 | 231.9 | 227.64 | 230.14 | 230.14 | +2.5 (+1.10%) | 298,042 |
12 Aug 2016 | INR | 229.6 | 232.7 | 223.36 | 227.64 | 227.64 | -2 (-0.87%) | 351,352 |
11 Aug 2016 | INR | 227.26 | 233.7 | 226.4 | 229.64 | 229.64 | +2.38 (+1.05%) | 369,744 |
10 Aug 2016 | INR | 227.06 | 229.94 | 225.3 | 227.26 | 227.26 | -0.94 (-0.41%) | 201,258 |
9 Aug 2016 | INR | 235.2 | 235.5 | 227.1 | 228.2 | 228.2 | -6.56 (-2.79%) | 468,712 |
8 Aug 2016 | INR | 243.56 | 244.5 | 234.3 | 234.76 | 234.76 | -6.94 (-2.87%) | 296,140 |
5 Aug 2016 | INR | 236 | 245.06 | 235.26 | 241.7 | 241.7 | +7.34 (+3.13%) | 313,486 |
4 Aug 2016 | INR | 233.1 | 239.4 | 233 | 234.36 | 234.36 | +1.72 (+0.74%) | 242,184 |
3 Aug 2016 | INR | 238.8 | 239.64 | 228.6 | 232.64 | 232.64 | -6.22 (-2.60%) | 387,574 |
2 Aug 2016 | INR | 236 | 243 | 234 | 238.86 | 238.86 | +3.36 (+1.43%) | 514,318 |
1 Aug 2016 | INR | 235.26 | 237 | 231 | 235.5 | 235.5 | +0.94 (+0.40%) | 306,674 |
29 Jul 2016 | INR | 237.76 | 239.44 | 233.7 | 234.56 | 234.56 | -3.2 (-1.35%) | 322,428 |
28 Jul 2016 | INR | 237.7 | 243.3 | 232.26 | 237.76 | 237.76 | +1.66 (+0.70%) | 713,128 |
27 Jul 2016 | INR | 246.8 | 248 | 233.56 | 236.1 | 236.1 | -9.76 (-3.97%) | 790,764 |
26 Jul 2016 | INR | 256.9 | 257.7 | 243.06 | 245.86 | 245.86 | -6.04 (-2.40%) | 725,720 |
25 Jul 2016 | INR | 248 | 254.5 | 248 | 251.9 | 251.9 | +4.2 (+1.70%) | 700,046 |
22 Jul 2016 | INR | 264.3 | 269.6 | 245.44 | 247.7 | 247.7 | -14.5 (-5.53%) | 3,619,238 |
21 Jul 2016 | INR | 260 | 265.6 | 256.1 | 262.2 | 262.2 | +4.34 (+1.68%) | 1,098,886 |
20 Jul 2016 | INR | 249.86 | 259.96 | 248.26 | 257.86 | 257.86 | +9.92 (+4.00%) | 1,123,390 |
19 Jul 2016 | INR | 243.6 | 249.5 | 241.86 | 247.94 | 247.94 | +5.58 (+2.30%) | 467,376 |
18 Jul 2016 | INR | 245.44 | 253.76 | 241 | 242.36 | 242.36 | +0.22 (+0.09%) | 1,154,714 |
15 Jul 2016 | INR | 243 | 246.94 | 240.2 | 242.14 | 242.14 | +9.38 (+4.03%) | 1,567,132 |
14 Jul 2016 | INR | 234.06 | 236 | 232 | 232.76 | 232.76 | -0.88 (-0.38%) | 290,296 |
13 Jul 2016 | INR | 237.94 | 241 | 231.5 | 233.64 | 233.64 | -3.12 (-1.32%) | 483,348 |