Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2016 | INR | 1,825.05 | 1,869.9 | 1,800 | 1,848.8 | 1,848.8 | +23.8 (+1.30%) | 65 |
21 Nov 2016 | INR | 1,850 | 1,850 | 1,825 | 1,825 | 1,825 | -25.1 (-1.36%) | 131 |
18 Nov 2016 | INR | 1,835.05 | 1,850.1 | 1,835.05 | 1,850.1 | 1,850.1 | +14.1 (+0.77%) | 6 |
17 Nov 2016 | INR | 1,850.5 | 1,850.5 | 1,836 | 1,836 | 1,836 | -19 (-1.02%) | 169 |
16 Nov 2016 | INR | 1,863.55 | 1,869.95 | 1,850.6 | 1,855 | 1,855 | +5 (+0.27%) | 64 |
15 Nov 2016 | INR | 1,900 | 1,900.05 | 1,850 | 1,850 | 1,850 | -58.1 (-3.04%) | 135 |
11 Nov 2016 | INR | 2,008.1 | 2,008.1 | 1,900.05 | 1,908.1 | 1,908.1 | -71.8 (-3.63%) | 274 |
10 Nov 2016 | INR | 1,960 | 2,001.25 | 1,960 | 1,979.9 | 1,979.9 | +50.65 (+2.63%) | 9 |
9 Nov 2016 | INR | 1,890 | 1,929.25 | 1,790 | 1,929.25 | 1,929.25 | +29.25 (+1.54%) | 373 |
8 Nov 2016 | INR | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | 0.0 (0.0%) | 0 |
7 Nov 2016 | INR | 1,901.1 | 1,901.1 | 1,900 | 1,900 | 1,900 | +14.2 (+0.75%) | 8 |
4 Nov 2016 | INR | 1,920 | 1,920 | 1,885 | 1,885.8 | 1,885.8 | -39.2 (-2.04%) | 163 |
3 Nov 2016 | INR | 1,950 | 1,950 | 1,925 | 1,925 | 1,925 | -20.6 (-1.06%) | 38 |
2 Nov 2016 | INR | 1,950 | 1,950 | 1,930 | 1,945.6 | 1,945.6 | -6.45 (-0.33%) | 31 |
1 Nov 2016 | INR | 2,004.65 | 2,023.95 | 1,931.2 | 1,952.05 | 1,952.05 | +1.7 (+0.09%) | 64 |
28 Oct 2016 | INR | 1,940 | 1,977 | 1,935.1 | 1,950.35 | 1,950.35 | -4.65 (-0.24%) | 44 |
27 Oct 2016 | INR | 1,950 | 1,955 | 1,940 | 1,955 | 1,955 | +13.65 (+0.70%) | 103 |
26 Oct 2016 | INR | 1,930.15 | 1,985 | 1,930 | 1,941.35 | 1,941.35 | +11.35 (+0.59%) | 176 |
25 Oct 2016 | INR | 1,930 | 1,930 | 1,930 | 1,930 | 1,930 | -2.2 (-0.11%) | 0 |
24 Oct 2016 | INR | 1,955 | 1,955 | 1,930 | 1,932.2 | 1,932.2 | -7.5 (-0.39%) | 61 |
21 Oct 2016 | INR | 1,930 | 1,940 | 1,930 | 1,939.7 | 1,939.7 | +29.7 (+1.55%) | 18 |
20 Oct 2016 | INR | 1,941 | 1,941 | 1,890.05 | 1,910 | 1,910 | -30.45 (-1.57%) | 185 |
19 Oct 2016 | INR | 1,955 | 1,955 | 1,940.1 | 1,940.45 | 1,940.45 | -9.55 (-0.49%) | 226 |
18 Oct 2016 | INR | 1,920 | 1,960.35 | 1,920 | 1,950 | 1,950 | -1.25 (-0.06%) | 29 |
17 Oct 2016 | INR | 1,951.05 | 1,963 | 1,945 | 1,951.25 | 1,951.25 | -7.2 (-0.37%) | 138 |
14 Oct 2016 | INR | 1,985 | 1,985 | 1,950 | 1,958.45 | 1,958.45 | +32.45 (+1.68%) | 157 |
13 Oct 2016 | INR | 2,025 | 2,050 | 1,925 | 1,926 | 1,926 | -109 (-5.36%) | 206 |
10 Oct 2016 | INR | 2,020 | 2,086.95 | 2,020 | 2,035 | 2,035 | +45 (+2.26%) | 317 |
7 Oct 2016 | INR | 1,990 | 2,010 | 1,980 | 1,990 | 1,990 | -9.9 (-0.50%) | 127 |
6 Oct 2016 | INR | 1,995 | 2,019.7 | 1,943.25 | 1,999.9 | 1,999.9 | +12.3 (+0.62%) | 11,413 |