Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2016 | INR | 2,315.6 | 2,470 | 2,298.12 | 2,416.68 | 483.336 | +125.14 (+5.46%) | 62,895 |
27 May 2016 | INR | 2,292.02 | 2,310.06 | 2,290 | 2,291.54 | 458.308 | +6.46 (+0.28%) | 7,450 |
26 May 2016 | INR | 2,288.8 | 2,309.6 | 2,248.8 | 2,285.08 | 457.016 | -2.7 (-0.12%) | 6,955 |
25 May 2016 | INR | 2,302.8 | 2,323.98 | 2,280 | 2,287.78 | 457.556 | +3.68 (+0.16%) | 13,455 |
24 May 2016 | INR | 2,319.6 | 2,339.6 | 2,278 | 2,284.1 | 456.82 | -27.46 (-1.19%) | 9,930 |
23 May 2016 | INR | 2,326.42 | 2,351.16 | 2,301.04 | 2,311.56 | 462.312 | -14.2 (-0.61%) | 7,025 |
20 May 2016 | INR | 2,350.82 | 2,360.62 | 2,321.6 | 2,325.76 | 465.152 | -24.9 (-1.06%) | 10,350 |
19 May 2016 | INR | 2,395.2 | 2,413.68 | 2,336.04 | 2,350.66 | 470.132 | -35.94 (-1.51%) | 13,540 |
18 May 2016 | INR | 2,380 | 2,426.4 | 2,328 | 2,386.6 | 477.32 | +14.66 (+0.62%) | 20,970 |
17 May 2016 | INR | 2,340 | 2,439.6 | 2,332 | 2,371.94 | 474.388 | +43.04 (+1.85%) | 28,125 |
16 May 2016 | INR | 2,344 | 2,367.98 | 2,324.2 | 2,328.9 | 465.78 | -13.84 (-0.59%) | 5,395 |
13 May 2016 | INR | 2,375.9 | 2,375.9 | 2,340 | 2,342.74 | 468.548 | -16.24 (-0.69%) | 7,540 |
12 May 2016 | INR | 2,368 | 2,382.4 | 2,353.6 | 2,358.98 | 471.796 | +2.82 (+0.12%) | 7,320 |
11 May 2016 | INR | 2,392 | 2,399.98 | 2,352.4 | 2,356.16 | 471.232 | -28.14 (-1.18%) | 9,870 |
10 May 2016 | INR | 2,388 | 2,450 | 2,359.86 | 2,384.3 | 476.86 | -11.32 (-0.47%) | 29,105 |
9 May 2016 | INR | 2,419.6 | 2,439.2 | 2,388 | 2,395.62 | 479.124 | +4.7 (+0.20%) | 9,230 |
6 May 2016 | INR | 2,360 | 2,424 | 2,320.4 | 2,390.92 | 478.184 | +50.54 (+2.16%) | 28,560 |
5 May 2016 | INR | 2,362 | 2,400 | 2,321.48 | 2,340.38 | 468.076 | -23.82 (-1.01%) | 12,525 |
4 May 2016 | INR | 2,402.04 | 2,404.8 | 2,360 | 2,364.2 | 472.84 | -38.16 (-1.59%) | 11,475 |
3 May 2016 | INR | 2,476 | 2,476.78 | 2,380 | 2,402.36 | 480.472 | -39.42 (-1.61%) | 14,185 |
2 May 2016 | INR | 2,472 | 2,490.76 | 2,438 | 2,441.78 | 488.356 | -26.7 (-1.08%) | 10,520 |
29 Apr 2016 | INR | 2,510 | 2,516 | 2,454.72 | 2,468.48 | 493.696 | -24.88 (-1.00%) | 19,595 |
28 Apr 2016 | INR | 2,519.6 | 2,528.2 | 2,488.4 | 2,493.36 | 498.672 | -21.02 (-0.84%) | 10,020 |
27 Apr 2016 | INR | 2,559.2 | 2,559.2 | 2,508 | 2,514.38 | 502.876 | -23.1 (-0.91%) | 10,265 |
26 Apr 2016 | INR | 2,496 | 2,595.58 | 2,488 | 2,537.48 | 507.496 | +26.7 (+1.06%) | 40,910 |
25 Apr 2016 | INR | 2,572 | 2,572 | 2,484.4 | 2,510.78 | 502.156 | -0.4 (-0.02%) | 11,515 |
22 Apr 2016 | INR | 2,515.6 | 2,556.08 | 2,503.2 | 2,511.18 | 502.236 | -26.5 (-1.04%) | 9,570 |
21 Apr 2016 | INR | 2,574.8 | 2,620 | 2,526 | 2,537.68 | 507.536 | +51.78 (+2.08%) | 52,380 |
20 Apr 2016 | INR | 2,514 | 2,514 | 2,483.6 | 2,485.9 | 497.18 | -22.74 (-0.91%) | 13,665 |
18 Apr 2016 | INR | 2,520 | 2,540 | 2,492.44 | 2,508.64 | 501.728 | -9.26 (-0.37%) | 14,480 |