Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2016 | INR | 1,185 | 1,194.95 | 1,178.6 | 1,182.3 | 1,182.3 | -2.1 (-0.18%) | 170,027 |
11 Apr 2016 | INR | 1,167 | 1,187.25 | 1,151.4 | 1,184.4 | 1,184.4 | +17.05 (+1.46%) | 147,732 |
8 Apr 2016 | INR | 1,175 | 1,178 | 1,162.05 | 1,167.35 | 1,167.35 | -14.3 (-1.21%) | 92,191 |
7 Apr 2016 | INR | 1,212 | 1,214.85 | 1,164 | 1,181.65 | 1,181.65 | -19.45 (-1.62%) | 5,832,025 |
6 Apr 2016 | INR | 1,224.5 | 1,228 | 1,197 | 1,201.1 | 1,201.1 | -17.5 (-1.44%) | 103,294 |
5 Apr 2016 | INR | 1,243 | 1,243 | 1,215 | 1,218.6 | 1,218.6 | -24.95 (-2.01%) | 246,634 |
4 Apr 2016 | INR | 1,212 | 1,249.9 | 1,212 | 1,243.55 | 1,243.55 | +37.65 (+3.12%) | 119,168 |
1 Apr 2016 | INR | 1,212 | 1,221.8 | 1,197 | 1,205.9 | 1,205.9 | -12.05 (-0.99%) | 123,298 |
31 Mar 2016 | INR | 1,210 | 1,228.95 | 1,200.6 | 1,217.95 | 1,217.95 | +12.15 (+1.01%) | 113,873 |
30 Mar 2016 | INR | 1,200 | 1,209 | 1,196 | 1,205.8 | 1,205.8 | +6.85 (+0.57%) | 78,561 |
29 Mar 2016 | INR | 1,200 | 1,217.5 | 1,191.6 | 1,198.95 | 1,198.95 | -5.75 (-0.48%) | 114,575 |
28 Mar 2016 | INR | 1,229.95 | 1,234.65 | 1,196.2 | 1,204.7 | 1,204.7 | -3.05 (-0.25%) | 162,252 |
23 Mar 2016 | INR | 1,189 | 1,212 | 1,181.95 | 1,207.75 | 1,207.75 | +17.85 (+1.50%) | 159,976 |
22 Mar 2016 | INR | 1,194 | 1,194 | 1,172.3 | 1,189.9 | 1,189.9 | -5.1 (-0.43%) | 106,871 |
21 Mar 2016 | INR | 1,187 | 1,199 | 1,180.2 | 1,195 | 1,195 | +4.8 (+0.40%) | 120,111 |
18 Mar 2016 | INR | 1,161 | 1,195.8 | 1,161 | 1,190.2 | 1,190.2 | +30 (+2.59%) | 148,307 |
17 Mar 2016 | INR | 1,156 | 1,169.9 | 1,154 | 1,160.2 | 1,160.2 | +8.2 (+0.71%) | 67,113 |
16 Mar 2016 | INR | 1,139.95 | 1,154.9 | 1,132.05 | 1,152 | 1,152 | +17.65 (+1.56%) | 69,839 |
15 Mar 2016 | INR | 1,146 | 1,153.9 | 1,129 | 1,134.35 | 1,134.35 | -6.6 (-0.58%) | 75,943 |
14 Mar 2016 | INR | 1,150 | 1,154.5 | 1,138 | 1,140.95 | 1,140.95 | -1.55 (-0.14%) | 74,870 |
11 Mar 2016 | INR | 1,146 | 1,156.1 | 1,139 | 1,142.5 | 1,142.5 | -3.45 (-0.30%) | 79,183 |
10 Mar 2016 | INR | 1,164 | 1,164.1 | 1,142.95 | 1,145.95 | 1,145.95 | -32.55 (-2.76%) | 1,577,978 |
9 Mar 2016 | INR | 1,147 | 1,183.8 | 1,144 | 1,178.5 | 1,178.5 | +14.95 (+1.28%) | 119,628 |
8 Mar 2016 | INR | 1,170 | 1,190 | 1,148 | 1,163.55 | 1,163.55 | -7 (-0.60%) | 126,706 |
4 Mar 2016 | INR | 1,170 | 1,184.4 | 1,160 | 1,170.55 | 1,170.55 | +1.4 (+0.12%) | 125,974 |
3 Mar 2016 | INR | 1,169 | 1,192.9 | 1,155.15 | 1,169.15 | 1,169.15 | +12.9 (+1.12%) | 197,098 |
2 Mar 2016 | INR | 1,132 | 1,162 | 1,125 | 1,156.25 | 1,156.25 | +31.75 (+2.82%) | 198,991 |
1 Mar 2016 | INR | 1,098 | 1,131 | 1,089 | 1,124.5 | 1,124.5 | +40.75 (+3.76%) | 126,194 |
29 Feb 2016 | INR | 1,130 | 1,130 | 1,069.35 | 1,083.75 | 1,083.75 | -37.3 (-3.33%) | 215,509 |
26 Feb 2016 | INR | 1,113 | 1,130.75 | 1,113 | 1,121.05 | 1,121.05 | +9.8 (+0.88%) | 160,687 |