Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2016 | INR | 1,681 | 1,709.45 | 1,667 | 1,679.2 | 335.84 | -2.15 (-0.13%) | 1,372,265 |
24 Aug 2016 | INR | 1,661 | 1,692 | 1,650.95 | 1,681.35 | 336.27 | +22.05 (+1.33%) | 1,099,210 |
23 Aug 2016 | INR | 1,623 | 1,666.25 | 1,621 | 1,659.3 | 331.86 | +35.5 (+2.19%) | 1,401,265 |
22 Aug 2016 | INR | 1,619.95 | 1,632 | 1,608.55 | 1,623.8 | 324.76 | +11 (+0.68%) | 664,185 |
19 Aug 2016 | INR | 1,619.5 | 1,639.75 | 1,608.5 | 1,612.8 | 322.56 | -8.05 (-0.50%) | 944,355 |
18 Aug 2016 | INR | 1,608.9 | 1,635 | 1,547.7 | 1,620.85 | 324.17 | +9.7 (+0.60%) | 1,449,600 |
17 Aug 2016 | INR | 1,570 | 1,629.7 | 1,570 | 1,611.15 | 322.23 | +27.85 (+1.76%) | 1,417,420 |
16 Aug 2016 | INR | 1,587.95 | 1,591.85 | 1,549.9 | 1,583.3 | 316.66 | -0.5 (-0.03%) | 652,155 |
12 Aug 2016 | INR | 1,564.95 | 1,597.95 | 1,560 | 1,583.8 | 316.76 | +25.05 (+1.61%) | 1,063,770 |
11 Aug 2016 | INR | 1,571.2 | 1,584.95 | 1,538.1 | 1,558.75 | 311.75 | -2.8 (-0.18%) | 1,196,925 |
10 Aug 2016 | INR | 1,580.9 | 1,628.6 | 1,548 | 1,561.55 | 312.31 | -19.35 (-1.22%) | 4,380,650 |
9 Aug 2016 | INR | 1,564.9 | 1,688.7 | 1,550 | 1,580.9 | 316.18 | +41.85 (+2.72%) | 10,467,745 |
8 Aug 2016 | INR | 1,546 | 1,556 | 1,496 | 1,539.05 | 307.81 | +7.2 (+0.47%) | 1,145,610 |
5 Aug 2016 | INR | 1,510 | 1,549.5 | 1,510 | 1,531.85 | 306.37 | +28.55 (+1.90%) | 1,048,775 |
4 Aug 2016 | INR | 1,486.9 | 1,513.95 | 1,462.2 | 1,503.3 | 300.66 | +27.45 (+1.86%) | 842,155 |
3 Aug 2016 | INR | 1,499 | 1,505.2 | 1,470 | 1,475.85 | 295.17 | -18.15 (-1.21%) | 909,205 |
2 Aug 2016 | INR | 1,521 | 1,524.8 | 1,474.75 | 1,494 | 298.8 | -18.85 (-1.25%) | 886,390 |
1 Aug 2016 | INR | 1,470.25 | 1,528 | 1,470.25 | 1,512.85 | 302.57 | +47.05 (+3.21%) | 2,077,920 |
29 Jul 2016 | INR | 1,429.9 | 1,472.4 | 1,429.9 | 1,465.8 | 293.16 | +39.75 (+2.79%) | 1,036,030 |
28 Jul 2016 | INR | 1,412 | 1,432 | 1,404 | 1,426.05 | 285.21 | +14.4 (+1.02%) | 1,129,540 |
27 Jul 2016 | INR | 1,395 | 1,418.85 | 1,391.05 | 1,411.65 | 282.33 | +20.6 (+1.48%) | 956,740 |
26 Jul 2016 | INR | 1,402 | 1,418.05 | 1,386.25 | 1,391.05 | 278.21 | +0.45 (+0.03%) | 1,086,175 |
25 Jul 2016 | INR | 1,395 | 1,408 | 1,375 | 1,390.6 | 278.12 | -2.3 (-0.17%) | 975,680 |
22 Jul 2016 | INR | 1,366 | 1,398 | 1,360.55 | 1,392.9 | 278.58 | +28.2 (+2.07%) | 873,315 |
21 Jul 2016 | INR | 1,353 | 1,388 | 1,342.6 | 1,364.7 | 272.94 | +13.85 (+1.03%) | 1,046,130 |
20 Jul 2016 | INR | 1,331.7 | 1,365 | 1,329 | 1,350.85 | 270.17 | +17.4 (+1.30%) | 621,740 |
19 Jul 2016 | INR | 1,341.9 | 1,353.1 | 1,324.35 | 1,333.45 | 266.69 | -6.3 (-0.47%) | 484,650 |
18 Jul 2016 | INR | 1,348 | 1,369 | 1,322.55 | 1,339.75 | 267.95 | +2.4 (+0.18%) | 711,590 |
15 Jul 2016 | INR | 1,380 | 1,380 | 1,329 | 1,337.35 | 267.47 | -36.75 (-2.67%) | 825,765 |
14 Jul 2016 | INR | 1,363 | 1,437 | 1,360 | 1,374.1 | 274.82 | +34.85 (+2.60%) | 5,308,105 |