Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2016 | INR | 1,050 | 1,090 | 1,047.6 | 1,082.35 | 1,082.35 | +32.3 (+3.08%) | 246,428 |
12 Jan 2016 | INR | 1,059 | 1,061.5 | 1,031.85 | 1,050.05 | 1,050.05 | -7.05 (-0.67%) | 139,898 |
11 Jan 2016 | INR | 1,060 | 1,069.45 | 1,052.5 | 1,057.1 | 1,057.1 | -5.55 (-0.52%) | 257,718 |
8 Jan 2016 | INR | 1,056 | 1,068.5 | 1,055.9 | 1,062.65 | 1,062.65 | +11.4 (+1.08%) | 84,418 |
7 Jan 2016 | INR | 1,060 | 1,067.95 | 1,048.3 | 1,051.25 | 1,051.25 | -18.2 (-1.70%) | 96,322 |
6 Jan 2016 | INR | 1,073 | 1,074.5 | 1,059.1 | 1,069.45 | 1,069.45 | -5.35 (-0.50%) | 108,090 |
5 Jan 2016 | INR | 1,083 | 1,088 | 1,063 | 1,074.8 | 1,074.8 | -5.8 (-0.54%) | 118,328 |
4 Jan 2016 | INR | 1,103.15 | 1,103.15 | 1,077.5 | 1,080.6 | 1,080.6 | -22.55 (-2.04%) | 86,761 |
1 Jan 2016 | INR | 1,100 | 1,108.9 | 1,094.3 | 1,103.15 | 1,103.15 | -1.4 (-0.13%) | 54,123 |
31 Dec 2015 | INR | 1,088 | 1,109 | 1,088 | 1,104.55 | 1,104.55 | +18.5 (+1.70%) | 80,683 |
30 Dec 2015 | INR | 1,100 | 1,106.35 | 1,083.5 | 1,086.05 | 1,086.05 | -17.7 (-1.60%) | 91,402 |
29 Dec 2015 | INR | 1,101.1 | 1,109.65 | 1,097.5 | 1,103.75 | 1,103.75 | +2.1 (+0.19%) | 56,203 |
28 Dec 2015 | INR | 1,092.7 | 1,107.6 | 1,090 | 1,101.65 | 1,101.65 | +5.8 (+0.53%) | 79,575 |
24 Dec 2015 | INR | 1,100 | 1,103.4 | 1,090.4 | 1,095.85 | 1,095.85 | -2.15 (-0.20%) | 44,727 |
23 Dec 2015 | INR | 1,088 | 1,100 | 1,087 | 1,098 | 1,098 | +14.4 (+1.33%) | 84,969 |
22 Dec 2015 | INR | 1,100 | 1,100 | 1,080.5 | 1,083.6 | 1,083.6 | -18.4 (-1.67%) | 101,654 |
21 Dec 2015 | INR | 1,075 | 1,104.75 | 1,070.9 | 1,102 | 1,102 | +16.05 (+1.48%) | 113,148 |
18 Dec 2015 | INR | 1,098 | 1,102.95 | 1,080.1 | 1,085.95 | 1,085.95 | -21 (-1.90%) | 181,304 |
17 Dec 2015 | INR | 1,100 | 1,110 | 1,088 | 1,106.95 | 1,106.95 | +11.55 (+1.05%) | 239,233 |
16 Dec 2015 | INR | 1,080 | 1,097.8 | 1,080 | 1,095.4 | 1,095.4 | +18.5 (+1.72%) | 114,102 |
15 Dec 2015 | INR | 1,075 | 1,079.8 | 1,058.15 | 1,076.9 | 1,076.9 | +7.4 (+0.69%) | 122,227 |
14 Dec 2015 | INR | 1,050 | 1,073.3 | 1,049 | 1,069.5 | 1,069.5 | +17.15 (+1.63%) | 152,225 |
11 Dec 2015 | INR | 1,050.1 | 1,060.9 | 1,046 | 1,052.35 | 1,052.35 | +5.95 (+0.57%) | 183,240 |
10 Dec 2015 | INR | 1,035.1 | 1,051.5 | 1,030.45 | 1,046.4 | 1,046.4 | +17.05 (+1.66%) | 214,797 |
9 Dec 2015 | INR | 1,044 | 1,047.6 | 1,023.5 | 1,029.35 | 1,029.35 | -15.6 (-1.49%) | 371,357 |
8 Dec 2015 | INR | 1,045 | 1,062 | 1,041.1 | 1,044.95 | 1,044.95 | -0.9 (-0.09%) | 92,596 |
7 Dec 2015 | INR | 1,052 | 1,058.55 | 1,040.25 | 1,045.85 | 1,045.85 | -1.95 (-0.19%) | 89,772 |
4 Dec 2015 | INR | 1,053 | 1,063.6 | 1,040.9 | 1,047.8 | 1,047.8 | -8.2 (-0.78%) | 313,869 |
3 Dec 2015 | INR | 1,062.5 | 1,065.25 | 1,050 | 1,056 | 1,056 | -4.2 (-0.40%) | 177,130 |
2 Dec 2015 | INR | 1,082 | 1,082 | 1,058.05 | 1,060.2 | 1,060.2 | -16.45 (-1.53%) | 100,417 |