Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2016 | INR | 2,551.96 | 2,555.6 | 2,506 | 2,517.9 | 503.58 | -3.92 (-0.16%) | 23,370 |
12 Apr 2016 | INR | 2,520 | 2,590 | 2,516 | 2,521.82 | 504.364 | -7.14 (-0.28%) | 29,010 |
11 Apr 2016 | INR | 2,532 | 2,564 | 2,520 | 2,528.96 | 505.792 | -23.9 (-0.94%) | 10,010 |
8 Apr 2016 | INR | 2,550.4 | 2,599.6 | 2,515.22 | 2,552.86 | 510.572 | +27.2 (+1.08%) | 19,590 |
7 Apr 2016 | INR | 2,575 | 2,591.56 | 2,520 | 2,525.66 | 505.132 | -49.68 (-1.93%) | 11,690 |
6 Apr 2016 | INR | 2,554.4 | 2,600.04 | 2,504 | 2,575.34 | 515.068 | +14.02 (+0.55%) | 27,915 |
5 Apr 2016 | INR | 2,624.4 | 2,624.4 | 2,550 | 2,561.32 | 512.264 | -65.4 (-2.49%) | 13,530 |
4 Apr 2016 | INR | 2,680 | 2,680 | 2,610 | 2,626.72 | 525.344 | -0.96 (-0.04%) | 9,450 |
1 Apr 2016 | INR | 2,582.8 | 2,664 | 2,582.8 | 2,627.68 | 525.536 | +8.38 (+0.32%) | 16,660 |
31 Mar 2016 | INR | 2,684 | 2,733.6 | 2,606.4 | 2,619.3 | 523.86 | -47.56 (-1.78%) | 25,730 |
30 Mar 2016 | INR | 2,616.4 | 2,732 | 2,580 | 2,666.86 | 533.372 | +107.18 (+4.19%) | 79,700 |
29 Mar 2016 | INR | 2,520 | 2,608.8 | 2,472 | 2,559.68 | 511.936 | +46.1 (+1.83%) | 46,105 |
28 Mar 2016 | INR | 2,640 | 2,640 | 2,492 | 2,513.58 | 502.716 | -105.54 (-4.03%) | 51,435 |
23 Mar 2016 | INR | 2,687.6 | 2,719.6 | 2,604 | 2,619.12 | 523.824 | -64.66 (-2.41%) | 30,610 |
22 Mar 2016 | INR | 2,640 | 2,760 | 2,632.8 | 2,683.78 | 536.756 | +36.26 (+1.37%) | 67,245 |
21 Mar 2016 | INR | 2,719.92 | 2,719.92 | 2,632.42 | 2,647.52 | 529.504 | -47.72 (-1.77%) | 25,755 |
18 Mar 2016 | INR | 2,732.8 | 2,760 | 2,668 | 2,695.24 | 539.048 | -85.72 (-3.08%) | 50,045 |
17 Mar 2016 | INR | 2,880 | 2,880 | 2,772.4 | 2,780.96 | 556.192 | -66.14 (-2.32%) | 42,135 |
16 Mar 2016 | INR | 2,920 | 2,977.6 | 2,708 | 2,847.1 | 569.42 | -17.376 (-2.96%) | 205,650 |
16 Mar 2016 |
|
|||||||
15 Mar 2016 | INR | 5,719.4 | 5,910 | 5,540 | 5,867.96 | 586.796 | +170.4 (+2.99%) | 280,560 |
14 Mar 2016 | INR | 5,838 | 5,879 | 5,585.2 | 5,697.56 | 569.756 | -53.6 (-0.93%) | 145,900 |
11 Mar 2016 | INR | 5,771.8 | 5,860 | 5,703.12 | 5,751.16 | 575.116 | +16.04 (+0.28%) | 103,920 |
10 Mar 2016 | INR | 5,630 | 5,799.8 | 5,584.2 | 5,735.12 | 573.512 | +163.6 (+2.94%) | 136,260 |
9 Mar 2016 | INR | 5,554 | 5,660 | 5,390.12 | 5,571.52 | 557.152 | +61.4 (+1.11%) | 136,820 |
8 Mar 2016 | INR | 5,100 | 5,599.8 | 5,080 | 5,510.12 | 551.012 | +491.8 (+9.80%) | 235,340 |
4 Mar 2016 | INR | 4,759.8 | 5,110.12 | 4,717.88 | 5,018.32 | 501.832 | +285.16 (+6.02%) | 113,680 |
3 Mar 2016 | INR | 4,670.2 | 4,856 | 4,670.2 | 4,733.16 | 473.316 | +71.48 (+1.53%) | 37,040 |
2 Mar 2016 | INR | 4,740 | 4,852 | 4,644.4 | 4,661.68 | 466.168 | +7.8 (+0.17%) | 61,760 |
1 Mar 2016 | INR | 4,629 | 4,763.56 | 4,580 | 4,653.88 | 465.388 | +63.68 (+1.39%) | 29,260 |
29 Feb 2016 | INR | 4,580 | 4,770 | 4,379.96 | 4,590.2 | 459.02 | +32.8 (+0.72%) | 51,100 |