Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2016 | INR | 1,173 | 1,174 | 1,152 | 1,169.75 | 1,169.75 | -10.5 (-0.89%) | 497 |
11 Jan 2016 | INR | 1,151 | 1,210 | 1,151 | 1,180.25 | 1,180.25 | -13.25 (-1.11%) | 97 |
8 Jan 2016 | INR | 1,056.5 | 1,210 | 1,051 | 1,193.5 | 1,193.5 | +146 (+13.94%) | 515 |
7 Jan 2016 | INR | 1,080 | 1,080 | 1,044.25 | 1,047.5 | 1,047.5 | -62.75 (-5.65%) | 259 |
6 Jan 2016 | INR | 1,140 | 1,165 | 1,080.25 | 1,110.25 | 1,110.25 | -25.75 (-2.27%) | 1,491 |
5 Jan 2016 | INR | 1,110 | 1,139.75 | 1,090 | 1,136 | 1,136 | +32.25 (+2.92%) | 335 |
4 Jan 2016 | INR | 1,085 | 1,128.75 | 1,082 | 1,103.75 | 1,103.75 | +48.75 (+4.62%) | 721 |
1 Jan 2016 | INR | 1,041.5 | 1,056.5 | 1,040 | 1,055 | 1,055 | +30 (+2.93%) | 187 |
31 Dec 2015 | INR | 1,035 | 1,035 | 1,025 | 1,025 | 1,025 | 0.0 (0.0%) | 120 |
30 Dec 2015 | INR | 1,025 | 1,035 | 1,000 | 1,025 | 1,025 | +6 (+0.59%) | 153 |
29 Dec 2015 | INR | 1,060 | 1,060 | 1,017.5 | 1,019 | 1,019 | -41 (-3.87%) | 212 |
28 Dec 2015 | INR | 1,042 | 1,062 | 1,042 | 1,060 | 1,060 | -15.75 (-1.46%) | 3 |
24 Dec 2015 | INR | 1,031.25 | 1,077 | 1,026.25 | 1,075.75 | 1,075.75 | +29.75 (+2.84%) | 856 |
23 Dec 2015 | INR | 1,031 | 1,054 | 1,030 | 1,046 | 1,046 | +11 (+1.06%) | 83 |
22 Dec 2015 | INR | 1,025 | 1,080 | 1,025 | 1,035 | 1,035 | +18.25 (+1.79%) | 527 |
21 Dec 2015 | INR | 1,072 | 1,072 | 1,010 | 1,016.75 | 1,016.75 | -15.75 (-1.53%) | 117 |
18 Dec 2015 | INR | 1,040 | 1,050 | 1,030 | 1,032.5 | 1,032.5 | -17.5 (-1.67%) | 23 |
17 Dec 2015 | INR | 1,062 | 1,072.5 | 1,050 | 1,050 | 1,050 | -11.75 (-1.11%) | 366 |
16 Dec 2015 | INR | 1,080 | 1,080 | 1,041.75 | 1,061.75 | 1,061.75 | -42.75 (-3.87%) | 148 |
15 Dec 2015 | INR | 1,060 | 1,113.75 | 1,060 | 1,104.5 | 1,104.5 | +65.5 (+6.30%) | 64 |
14 Dec 2015 | INR | 1,039 | 1,039 | 1,039 | 1,039 | 1,039 | +27.5 (+2.72%) | 1 |
11 Dec 2015 | INR | 1,025 | 1,094.75 | 1,000.25 | 1,011.5 | 1,011.5 | -57.5 (-5.38%) | 551 |
10 Dec 2015 | INR | 1,010 | 1,074 | 1,000 | 1,069 | 1,069 | +58.5 (+5.79%) | 156 |
9 Dec 2015 | INR | 1,076.75 | 1,076.75 | 992 | 1,010.5 | 1,010.5 | -63 (-5.87%) | 448 |
8 Dec 2015 | INR | 1,080 | 1,117 | 1,060 | 1,073.5 | 1,073.5 | -11.75 (-1.08%) | 52 |
7 Dec 2015 | INR | 1,120 | 1,120 | 1,085 | 1,085.25 | 1,085.25 | -19.75 (-1.79%) | 208 |
4 Dec 2015 | INR | 1,105 | 1,130 | 1,105 | 1,105 | 1,105 | +2.5 (+0.23%) | 140 |
3 Dec 2015 | INR | 1,130 | 1,130 | 1,100 | 1,102.5 | 1,102.5 | -13.5 (-1.21%) | 661 |
2 Dec 2015 | INR | 1,140 | 1,140 | 1,116 | 1,116 | 1,116 | +11 (+1.00%) | 228 |
1 Dec 2015 | INR | 1,135 | 1,144 | 1,099.75 | 1,105 | 1,105 | -16 (-1.43%) | 372 |