Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | INR | 1,514 | 1,527 | 1,473 | 1,508.05 | 1,508.05 | +15.15 (+1.01%) | 14,080 |
8 Jul 2016 | INR | 1,535 | 1,540.8 | 1,485.3 | 1,492.9 | 1,492.9 | -34.95 (-2.29%) | 11,276 |
7 Jul 2016 | INR | 1,510 | 1,558.1 | 1,507 | 1,527.85 | 1,527.85 | +24.6 (+1.64%) | 20,281 |
5 Jul 2016 | INR | 1,465 | 1,515 | 1,450 | 1,503.25 | 1,503.25 | +35.1 (+2.39%) | 10,260 |
4 Jul 2016 | INR | 1,467.65 | 1,505 | 1,455 | 1,468.15 | 1,468.15 | +6.4 (+0.44%) | 15,597 |
1 Jul 2016 | INR | 1,440 | 1,484 | 1,436.65 | 1,461.75 | 1,461.75 | +17.8 (+1.23%) | 12,463 |
30 Jun 2016 | INR | 1,408 | 1,454 | 1,402.2 | 1,443.95 | 1,443.95 | +43 (+3.07%) | 15,772 |
29 Jun 2016 | INR | 1,395 | 1,426.5 | 1,387.65 | 1,400.95 | 1,400.95 | +20.25 (+1.47%) | 8,286 |
28 Jun 2016 | INR | 1,405 | 1,405.85 | 1,375.05 | 1,380.7 | 1,380.7 | -14.1 (-1.01%) | 5,348 |
27 Jun 2016 | INR | 1,421 | 1,421 | 1,386.4 | 1,394.8 | 1,394.8 | -25.65 (-1.81%) | 8,014 |
24 Jun 2016 | INR | 1,364 | 1,430 | 1,331 | 1,420.45 | 1,420.45 | +28.55 (+2.05%) | 14,001 |
23 Jun 2016 | INR | 1,389.95 | 1,400 | 1,379.4 | 1,391.9 | 1,391.9 | -2.55 (-0.18%) | 5,028 |
22 Jun 2016 | INR | 1,390 | 1,408.35 | 1,374.1 | 1,394.45 | 1,394.45 | +36.2 (+2.67%) | 11,021 |
21 Jun 2016 | INR | 1,355 | 1,385.4 | 1,321.85 | 1,358.25 | 1,358.25 | +16.45 (+1.23%) | 15,177 |
20 Jun 2016 | INR | 1,360 | 1,360 | 1,330 | 1,341.8 | 1,341.8 | -16.7 (-1.23%) | 14,396 |
17 Jun 2016 | INR | 1,404.9 | 1,414.75 | 1,350 | 1,358.5 | 1,358.5 | -39.45 (-2.82%) | 10,102 |
16 Jun 2016 | INR | 1,385 | 1,403.6 | 1,360 | 1,397.95 | 1,397.95 | +21.35 (+1.55%) | 8,461 |
15 Jun 2016 | INR | 1,392.1 | 1,411.05 | 1,371.3 | 1,376.6 | 1,376.6 | -15.4 (-1.11%) | 10,389 |
14 Jun 2016 | INR | 1,364 | 1,403.55 | 1,349.6 | 1,392 | 1,392 | +30.4 (+2.23%) | 12,544 |
13 Jun 2016 | INR | 1,337 | 1,380 | 1,322.35 | 1,361.6 | 1,361.6 | +19.3 (+1.44%) | 8,405 |
10 Jun 2016 | INR | 1,342.25 | 1,370 | 1,335 | 1,342.3 | 1,342.3 | +5.9 (+0.44%) | 8,367 |
9 Jun 2016 | INR | 1,400 | 1,400 | 1,330.95 | 1,336.4 | 1,336.4 | -42.55 (-3.09%) | 11,402 |
8 Jun 2016 | INR | 1,405.05 | 1,417.5 | 1,375 | 1,378.95 | 1,378.95 | -24.4 (-1.74%) | 8,148 |
7 Jun 2016 | INR | 1,426.5 | 1,430 | 1,399 | 1,403.35 | 1,403.35 | -18.45 (-1.30%) | 10,338 |
6 Jun 2016 | INR | 1,436 | 1,448 | 1,410 | 1,421.8 | 1,421.8 | -24.45 (-1.69%) | 6,713 |
3 Jun 2016 | INR | 1,430.05 | 1,449.7 | 1,424 | 1,446.25 | 1,446.25 | +25.5 (+1.79%) | 6,318 |
2 Jun 2016 | INR | 1,417.05 | 1,442.75 | 1,409 | 1,420.75 | 1,420.75 | +4 (+0.28%) | 9,799 |
1 Jun 2016 | INR | 1,444 | 1,446.5 | 1,407.05 | 1,416.75 | 1,416.75 | -25.25 (-1.75%) | 12,316 |
31 May 2016 | INR | 1,389.9 | 1,461 | 1,370 | 1,442 | 1,442 | +57.05 (+4.12%) | 25,027 |
30 May 2016 | INR | 1,400 | 1,419.15 | 1,352.25 | 1,384.95 | 1,384.95 | -9.15 (-0.66%) | 60,292 |