Historical closing prices is a collective closing data (for SENSEX in this post) ie it consists of closing prices from last six months or so from benchmark stock index of India SENSEX thus it looked quite relevant to me for letting my visitors analyse the market trends by analysing the historical prices of SENSEX.
Adding new feature to my blog which consists of BSE's SENSEX historical Data.
Date | Open | High | Low | Close | Volume | Adj Close |
13-Jul-10 | 17,908.30 | 17,998.04 | 17,855.85 | 17,985.90 | 17,000 | 17,985.90 |
12-Jul-10 | 17,875.97 | 18,010.07 | 17,874.95 | 17,937.20 | 16,200 | 17,937.20 |
9-Jul-10 | 17,667.85 | 17,857.58 | 17,667.85 | 17,833.54 | 26,000 | 17,833.54 |
8-Jul-10 | 17,536.48 | 17,728.37 | 17,536.48 | 17,651.73 | 14,200 | 17,651.73 |
7-Jul-10 | 17,623.66 | 17,623.66 | 17,447.15 | 17,471.03 | 15,200 | 17,471.03 |
6-Jul-10 | 17,402.68 | 17,643.14 | 17,395.58 | 17,614.48 | 15,600 | 17,614.48 |
5-Jul-10 | 17,473.83 | 17,505.73 | 17,423.74 | 17,441.44 | 7,800 | 17,441.44 |
2-Jul-10 | 17,523.47 | 17,598.94 | 17,426.78 | 17,460.95 | 17,200 | 17,460.95 |
1-Jul-10 | 17,679.34 | 17,679.34 | 17,455.41 | 17,509.33 | 16,200 | 17,509.33 |
30-Jun-10 | 17,476.85 | 17,725.04 | 17,373.78 | 17,700.90 | 18,200 | 17,700.90 |
29-Jun-10 | 17,777.95 | 17,777.95 | 17,465.73 | 17,534.09 | 19,200 | 17,534.09 |
28-Jun-10 | 17,577.66 | 17,794.80 | 17,571.85 | 17,774.26 | 19,200 | 17,774.26 |
25-Jun-10 | 17,705.11 | 17,714.73 | 17,546.73 | 17,574.53 | 19,200 | 17,574.53 |
24-Jun-10 | 17,750.51 | 17,845.65 | 17,632.80 | 17,730.24 | 15,600 | 17,730.24 |
23-Jun-10 | 17,694.87 | 17,782.41 | 17,629.19 | 17,755.94 | 17,600 | 17,755.94 |
22-Jun-10 | 17,868.12 | 17,868.12 | 17,725.63 | 17,749.69 | 15,200 | 17,749.69 |
21-Jun-10 | 17,654.81 | 17,919.62 | 17,654.81 | 17,876.55 | 26,200 | 17,876.55 |
18-Jun-10 | 17,628.02 | 17,721.99 | 17,525.29 | 17,570.82 | 24,000 | 17,570.82 |
17-Jun-10 | 17,490.52 | 17,647.42 | 17,394.90 | 17,616.69 | 25,400 | 17,616.69 |
16-Jun-10 | 17,500.30 | 17,530.38 | 17,407.30 | 17,462.87 | 27,400 | 17,462.87 |
15-Jun-10 | 17,355.49 | 17,442.50 | 17,249.46 | 17,412.83 | 22,400 | 17,412.83 |
14-Jun-10 | 17,118.74 | 17,351.18 | 17,118.74 | 17,338.17 | 17,400 | 17,338.17 |
11-Jun-10 | 16,994.07 | 17,131.56 | 16,994.07 | 17,064.95 | 24,600 | 17,064.95 |
10-Jun-10 | 16,668.91 | 16,942.60 | 16,668.91 | 16,922.08 | 24,800 | 16,922.08 |
9-Jun-10 | 16,621.12 | 16,817.69 | 16,591.26 | 16,657.89 | 36,600 | 16,657.89 |
8-Jun-10 | 16,760.60 | 16,895.73 | 16,560.64 | 16,617.10 | 27,400 | 16,617.10 |
7-Jun-10 | 17,069.77 | 17,069.77 | 16,686.73 | 16,781.07 | 26,000 | 16,781.07 |
4-Jun-10 | 17,036.55 | 17,150.42 | 16,963.92 | 17,117.69 | 22,400 | 17,117.69 |
3-Jun-10 | 16,786.28 | 17,072.63 | 16,786.28 | 17,022.33 | 21,800 | 17,022.33 |
2-Jun-10 | 16,574.79 | 16,774.15 | 16,571.45 | 16,741.84 | 29,000 | 16,741.84 |
1-Jun-10 | 16,942.82 | 16,942.82 | 16,318.39 | 16,572.03 | 20,600 | 16,572.03 |
31-May-10 | 16,872.17 | 16,971.15 | 16,806.50 | 16,944.63 | 15,600 | 16,944.63 |
28-May-10 | 16,692.66 | 16,891.17 | 16,692.66 | 16,863.06 | 19,000 | 16,863.06 |
27-May-10 | 16,410.88 | 16,694.55 | 16,331.10 | 16,666.40 | 18,800 | 16,666.40 |
26-May-10 | 16,069.78 | 16,410.35 | 16,069.78 | 16,387.84 | 18,400 | 16,387.84 |
25-May-10 | 16,444.57 | 16,444.57 | 15,960.15 | 16,022.48 | 21,600 | 16,022.48 |
24-May-10 | 16,494.61 | 16,757.73 | 16,413.03 | 16,469.55 | 22,200 | 16,469.55 |
21-May-10 | 16,317.94 | 16,486.74 | 16,187.03 | 16,445.61 | 24,200 | 16,445.61 |
20-May-10 | 16,419.10 | 16,617.80 | 16,419.10 | 16,519.68 | 21,600 | 16,519.68 |
19-May-10 | 16,802.39 | 16,802.39 | 16,373.32 | 16,408.49 | 22,200 | 16,408.49 |
18-May-10 | 16,840.59 | 17,000.34 | 16,744.13 | 16,875.76 | 16,800 | 16,875.76 |
17-May-10 | 16,961.92 | 16,961.92 | 16,551.00 | 16,835.56 | 20,400 | 16,835.56 |
14-May-10 | 17,267.25 | 17,329.32 | 16,923.65 | 16,994.60 | 15,200 | 16,994.60 |
13-May-10 | 17,323.63 | 17,389.15 | 17,240.35 | 17,265.87 | 18,000 | 17,265.87 |
12-May-10 | 17,141.53 | 17,252.52 | 17,028.08 | 17,195.81 | 18,400 | 17,195.81 |
11-May-10 | 17,336.13 | 17,379.15 | 17,104.45 | 17,141.53 | 20,400 | 17,141.53 |
10-May-10 | 16,799.49 | 17,356.54 | 16,799.49 | 17,330.55 | 19,800 | 17,330.55 |
7-May-10 | 16,939.58 | 16,939.58 | 16,684.13 | 16,769.11 | 19,400 | 16,769.11 |
6-May-10 | 17,080.47 | 17,080.47 | 16,823.00 | 16,987.53 | 16,400 | 16,987.53 |
5-May-10 | 17,103.95 | 17,121.66 | 16,858.23 | 17,087.96 | 20,000 | 17,087.96 |
4-May-10 | 17,371.75 | 17,464.82 | 17,101.96 | 17,137.14 | 19,800 | 17,137.14 |
3-May-10 | 17,536.86 | 17,536.86 | 17,345.92 | 17,386.08 | 10,400 | 17,386.08 |
30-Apr-10 | 17,503.47 | 17,646.61 | 17,503.47 | 17,558.71 | 12,200 | 17,558.71 |
29-Apr-10 | 17,382.09 | 17,532.86 | 17,382.09 | 17,503.47 | 10,800 | 17,503.47 |
28-Apr-10 | 17,643.59 | 17,643.59 | 17,344.58 | 17,380.08 | 17,000 | 17,380.08 |
27-Apr-10 | 17,744.93 | 17,769.25 | 17,678.56 | 17,690.62 | 12,200 | 17,690.62 |
26-Apr-10 | 17,692.26 | 17,826.48 | 17,692.26 | 17,745.28 | 14,800 | 17,745.28 |
23-Apr-10 | 17,533.88 | 17,725.88 | 17,533.88 | 17,694.20 | 17,200 | 17,694.20 |
22-Apr-10 | 17,476.48 | 17,778.34 | 17,408.02 | 17,573.99 | 17,600 | 17,573.99 |
21-Apr-10 | 17,458.76 | 17,565.55 | 17,446.51 | 17,472.56 | 10,000 | 17,472.56 |
20-Apr-10 | 17,394.68 | 17,560.09 | 17,394.68 | 17,460.58 | 14,000 | 17,460.58 |
19-Apr-10 | 17,584.86 | 17,584.86 | 17,276.80 | 17,400.68 | 11,800 | 17,400.68 |
16-Apr-10 | 17,645.91 | 17,663.99 | 17,529.55 | 17,591.18 | 11,600 | 17,591.18 |
15-Apr-10 | 17,804.55 | 17,975.57 | 17,619.02 | 17,639.26 | 12,600 | 17,639.26 |
13-Apr-10 | 17,831.38 | 17,892.78 | 17,736.09 | 17,821.96 | 12,800 | 17,821.96 |
12-Apr-10 | 17,874.16 | 17,995.25 | 17,816.19 | 17,853.00 | 9,800 | 17,853.00 |
9-Apr-10 | 17,715.16 | 17,971.47 | 17,715.16 | 17,933.14 | 12,200 | 17,933.14 |
8-Apr-10 | 17,950.56 | 17,960.91 | 17,679.34 | 17,714.40 | 11,800 | 17,714.40 |
7-Apr-10 | 17,915.60 | 18,047.86 | 17,878.31 | 17,970.02 | 13,200 | 17,970.02 |
6-Apr-10 | 17,940.32 | 17,991.41 | 17,898.00 | 17,941.37 | 12,400 | 17,941.37 |
5-Apr-10 | 17,693.66 | 17,948.54 | 17,693.66 | 17,935.68 | 12,800 | 17,935.68 |
1-Apr-10 | 17,555.04 | 17,706.56 | 17,555.04 | 17,692.62 | 13,000 | 17,692.62 |
31-Mar-10 | 17,602.39 | 17,699.50 | 17,488.55 | 17,527.77 | 13,600 | 17,527.77 |
30-Mar-10 | 17,703.67 | 17,783.35 | 17,558.22 | 17,590.17 | 12,600 | 17,590.17 |
29-Mar-10 | 17,639.18 | 17,793.01 | 17,639.18 | 17,711.35 | 14,800 | 17,711.35 |
26-Mar-10 | 17,558.85 | 17,682.94 | 17,558.85 | 17,644.76 | 13,000 | 17,644.76 |
25-Mar-10 | 17,458.51 | 17,575.23 | 17,383.21 | 17,558.85 | 13,800 | 17,558.85 |
23-Mar-10 | 17,422.51 | 17,530.79 | 17,356.64 | 17,451.02 | 12,600 | 17,451.02 |
22-Mar-10 | 17,481.96 | 17,559.18 | 17,337.38 | 17,410.57 | 12,200 | 17,410.57 |
19-Mar-10 | 17,531.47 | 17,600.87 | 17,502.14 | 17,578.23 | 13,800 | 17,578.23 |
18-Mar-10 | 17,492.81 | 17,548.13 | 17,417.61 | 17,519.26 | 13,600 | 17,519.26 |
17-Mar-10 | 17,389.47 | 17,576.78 | 17,389.47 | 17,490.08 | 16,800 | 17,490.08 |
16-Mar-10 | 17,169.84 | 17,416.55 | 17,150.06 | 17,383.18 | 12,400 | 17,383.18 |
15-Mar-10 | 17,166.97 | 17,195.49 | 17,061.14 | 17,164.99 | 14,200 | 17,164.99 |
12-Mar-10 | 17,176.02 | 17,244.54 | 17,126.93 | 17,166.62 | 24,000 | 17,166.62 |
11-Mar-10 | 17,087.63 | 17,215.07 | 17,054.28 | 17,167.96 | 11,400 | 17,167.96 |
10-Mar-10 | 17,072.94 | 17,183.51 | 17,027.92 | 17,098.33 | 16,800 | 17,098.33 |
9-Mar-10 | 17,089.22 | 17,130.83 | 17,031.21 | 17,052.54 | 56,600 | 17,052.54 |
8-Mar-10 | 17,034.92 | 17,187.55 | 17,034.92 | 17,102.60 | 15,200 | 17,102.60 |
5-Mar-10 | 16,988.29 | 17,097.71 | 16,936.12 | 16,994.49 | 19,600 | 16,994.49 |
4-Mar-10 | 17,013.68 | 17,024.96 | 16,888.05 | 16,971.70 | 19,000 | 16,971.70 |
3-Mar-10 | 16,778.29 | 17,012.61 | 16,778.29 | 17,000.01 | 20,000 | 17,000.01 |
2-Mar-10 | 16,438.45 | 16,808.49 | 16,438.45 | 16,772.56 | 22,400 | 16,772.56 |
26-Feb-10 | 16,255.33 | 16,669.25 | 16,249.67 | 16,429.55 | 31,000 | 16,429.55 |
25-Feb-10 | 16,264.10 | 16,329.33 | 16,167.13 | 16,254.20 | 12,200 | 16,254.20 |
24-Feb-10 | 16,218.68 | 16,328.44 | 16,187.44 | 16,255.97 | 12,400 | 16,255.97 |
23-Feb-10 | 16,213.14 | 16,324.93 | 16,178.91 | 16,286.32 | 13,400 | 16,286.32 |
22-Feb-10 | 16,191.32 | 16,423.23 | 16,191.32 | 16,237.05 | 14,000 | 16,237.05 |
19-Feb-10 | 16,256.53 | 16,301.94 | 16,074.58 | 16,191.63 | 19,400 | 16,191.63 |
18-Feb-10 | 16,421.20 | 16,452.51 | 16,287.17 | 16,327.84 | 14,000 | 16,327.84 |
17-Feb-10 | 16,228.91 | 16,480.89 | 16,228.91 | 16,428.91 | 19,600 | 16,428.91 |
16-Feb-10 | 16,042.18 | 16,310.39 | 16,021.29 | 16,226.68 | 20,600 | 16,226.68 |
15-Feb-10 | 16,186.90 | 16,227.04 | 16,011.82 | 16,038.35 | 17,000 | 16,038.35 |
11-Feb-10 | 15,928.28 | 16,202.87 | 15,928.28 | 16,152.59 | 14,400 | 16,152.59 |
10-Feb-10 | 16,042.18 | 16,141.13 | 15,892.01 | 15,922.17 | 19,800 | 15,922.17 |
9-Feb-10 | 15,940.73 | 16,094.13 | 15,862.90 | 16,042.18 | 21,200 | 16,042.18 |
8-Feb-10 | 15,931.34 | 16,061.41 | 15,651.99 | 15,935.61 | 26,600 | 15,935.61 |
5-Feb-10 | 16,222.56 | 16,222.56 | 15,725.43 | 15,790.93 | 23,000 | 15,790.93 |
4-Feb-10 | 16,500.29 | 16,508.22 | 16,188.80 | 16,224.95 | 15,800 | 16,224.95 |
3-Feb-10 | 16,210.25 | 16,552.99 | 16,210.25 | 16,496.05 | 16,400 | 16,496.05 |
2-Feb-10 | 16,368.44 | 16,525.98 | 16,129.11 | 16,163.44 | 20,600 | 16,163.44 |
1-Feb-10 | 16,339.32 | 16,422.40 | 16,160.80 | 16,356.03 | 20,000 | 16,356.03 |
29-Jan-10 | 16,253.82 | 16,390.31 | 15,982.08 | 16,357.96 | 25,400 | 16,357.96 |
28-Jan-10 | 16,317.16 | 16,524.69 | 16,182.14 | 16,306.87 | 21,600 | 16,306.87 |
27-Jan-10 | 16,708.60 | 16,708.60 | 16,230.85 | 16,289.82 | 25,600 | 16,289.82 |
25-Jan-10 | 16,847.70 | 16,877.77 | 16,705.56 | 16,780.46 | 16,400 | 16,780.46 |
22-Jan-10 | 16,978.36 | 17,000.33 | 16,608.09 | 16,859.68 | 23,200 | 16,859.68 |
21-Jan-10 | 17,474.49 | 17,474.49 | 17,025.26 | 17,051.14 | 17,200 | 17,051.14 |
20-Jan-10 | 17,486.69 | 17,590.59 | 17,425.05 | 17,474.49 | 17,000 | 17,474.49 |
19-Jan-10 | 17,650.82 | 17,664.86 | 17,463.78 | 17,486.06 | 13,400 | 17,486.06 |
18-Jan-10 | 17,538.72 | 17,712.60 | 17,505.50 | 17,641.08 | 15,400 | 17,641.08 |
15-Jan-10 | 17,604.31 | 17,639.85 | 17,529.11 | 17,554.30 | 17,600 | 17,554.30 |
14-Jan-10 | 17,525.71 | 17,628.04 | 17,525.71 | 17,584.87 | 23,400 | 17,584.87 |
13-Jan-10 | 17,368.03 | 17,528.31 | 17,276.46 | 17,509.80 | 26,200 | 17,509.80 |
12-Jan-10 | 17,534.10 | 17,612.00 | 17,392.55 | 17,422.51 | 18,600 | 17,422.51 |
11-Jan-10 | 17,724.59 | 17,776.57 | 17,500.79 | 17,526.71 | 18,400 | 17,526.71 |
8-Jan-10 | 17,603.87 | 17,658.12 | 17,508.96 | 17,540.29 | 17,200 | 17,540.29 |
7-Jan-10 | 17,701.97 | 17,733.34 | 17,566.54 | 17,615.72 | 18,000 | 17,615.72 |
6-Jan-10 | 17,719.47 | 17,790.33 | 17,636.71 | 17,701.13 | 21,400 | 17,701.13 |
5-Jan-10 | 17,555.77 | 17,729.78 | 17,555.77 | 17,686.24 | 27,000 | 17,686.24 |
4-Jan-10 | 17,473.45 | 17,582.84 | 17,378.38 | 17,558.73 | 28,200 | 17,558.73 |
31-Dec-09 | 17,365.37 | 17,530.94 | 17,365.37 | 17,464.81 | 16,600 | 17,464.81 |