Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2016 | INR | 5,700 | 5,700 | 5,605.5 | 5,642.8 | 5,642.8 | -58.4 (-1.02%) | 2,910 |
10 May 2016 | INR | 5,704.05 | 5,776.95 | 5,694.5 | 5,701.2 | 5,701.2 | -11.05 (-0.19%) | 5,058 |
9 May 2016 | INR | 5,586 | 5,809.9 | 5,571 | 5,712.25 | 5,712.25 | +125.8 (+2.25%) | 9,389 |
6 May 2016 | INR | 5,615 | 5,669.95 | 5,566.45 | 5,586.45 | 5,586.45 | +5.85 (+0.10%) | 2,389 |
5 May 2016 | INR | 5,775.15 | 5,790 | 5,567 | 5,580.6 | 5,580.6 | -182 (-3.16%) | 5,888 |
4 May 2016 | INR | 5,764.95 | 5,800.05 | 5,722 | 5,762.6 | 5,762.6 | -35.45 (-0.61%) | 3,308 |
3 May 2016 | INR | 5,780 | 5,870.05 | 5,726 | 5,798.05 | 5,798.05 | +18.4 (+0.32%) | 3,712 |
2 May 2016 | INR | 5,734.95 | 5,873.95 | 5,690 | 5,779.65 | 5,779.65 | -19.45 (-0.34%) | 3,250 |
29 Apr 2016 | INR | 5,734.95 | 5,870 | 5,664.95 | 5,799.1 | 5,799.1 | +99.65 (+1.75%) | 4,238 |
28 Apr 2016 | INR | 5,851.95 | 5,940 | 5,666 | 5,699.45 | 5,699.45 | -113.35 (-1.95%) | 4,076 |
27 Apr 2016 | INR | 5,844.95 | 5,900.05 | 5,780 | 5,812.8 | 5,812.8 | -32 (-0.55%) | 1,420 |
26 Apr 2016 | INR | 5,950.05 | 6,000 | 5,830.1 | 5,844.8 | 5,844.8 | -31.6 (-0.54%) | 4,768 |
25 Apr 2016 | INR | 5,897 | 5,985.05 | 5,850 | 5,876.4 | 5,876.4 | -20.5 (-0.35%) | 8,096 |
22 Apr 2016 | INR | 5,950 | 5,990.1 | 5,864.75 | 5,896.9 | 5,896.9 | -50.15 (-0.84%) | 2,400 |
21 Apr 2016 | INR | 6,040 | 6,120 | 5,910.55 | 5,947.05 | 5,947.05 | -101.05 (-1.67%) | 1,394 |
20 Apr 2016 | INR | 6,174.95 | 6,174.95 | 6,005.3 | 6,048.1 | 6,048.1 | +11.65 (+0.19%) | 3,512 |
18 Apr 2016 | INR | 5,880 | 6,057 | 5,844.95 | 6,036.45 | 6,036.45 | +162.75 (+2.77%) | 7,264 |
13 Apr 2016 | INR | 5,898.25 | 5,949.85 | 5,832.5 | 5,873.7 | 5,873.7 | +34.8 (+0.60%) | 8,656 |
12 Apr 2016 | INR | 5,843.85 | 6,029 | 5,800 | 5,838.9 | 5,838.9 | +61.6 (+1.07%) | 3,955 |
11 Apr 2016 | INR | 5,889.5 | 5,889.5 | 5,751 | 5,777.3 | 5,777.3 | -31.65 (-0.54%) | 2,865 |
8 Apr 2016 | INR | 5,869.95 | 5,896 | 5,775.1 | 5,808.95 | 5,808.95 | -43.25 (-0.74%) | 1,340 |
7 Apr 2016 | INR | 5,948 | 5,950 | 5,814.7 | 5,852.2 | 5,852.2 | -7 (-0.12%) | 1,320 |
6 Apr 2016 | INR | 5,975.5 | 6,087.95 | 5,840 | 5,859.2 | 5,859.2 | -113.9 (-1.91%) | 2,058 |
5 Apr 2016 | INR | 5,840 | 6,030 | 5,760.35 | 5,973.1 | 5,973.1 | +143.3 (+2.46%) | 15,748 |
4 Apr 2016 | INR | 5,799 | 5,893.3 | 5,600 | 5,829.8 | 5,829.8 | -373.65 (-6.02%) | 54,727 |
1 Apr 2016 | INR | 6,191.1 | 6,261.9 | 6,160 | 6,203.45 | 6,203.45 | -44.45 (-0.71%) | 11,535 |
31 Mar 2016 | INR | 6,247.4 | 6,318 | 6,136.6 | 6,247.9 | 6,247.9 | +59 (+0.95%) | 6,344 |
30 Mar 2016 | INR | 6,030 | 6,239 | 6,005 | 6,188.9 | 6,188.9 | +114.4 (+1.88%) | 6,238 |
29 Mar 2016 | INR | 6,175.5 | 6,279.95 | 5,956.15 | 6,074.5 | 6,074.5 | -63.85 (-1.04%) | 4,377 |
28 Mar 2016 | INR | 6,174 | 6,277.9 | 6,075 | 6,138.35 | 6,138.35 | +10.9 (+0.18%) | 4,620 |