Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2016 | INR | 4,569.9 | 4,698.5 | 4,381.1 | 4,396.2 | 4,396.2 | -142.5 (-3.14%) | 16,929 |
5 Oct 2016 | INR | 4,475 | 4,571 | 4,321 | 4,538.7 | 4,538.7 | +96.5 (+2.17%) | 14,606 |
4 Oct 2016 | INR | 4,176.05 | 4,507.4 | 4,152.4 | 4,442.2 | 4,442.2 | +269.5 (+6.46%) | 12,214 |
3 Oct 2016 | INR | 4,224.95 | 4,264.35 | 4,130 | 4,172.7 | 4,172.7 | +10.75 (+0.26%) | 3,123 |
30 Sep 2016 | INR | 4,125 | 4,183.5 | 4,090 | 4,161.95 | 4,161.95 | +42.2 (+1.02%) | 2,341 |
29 Sep 2016 | INR | 4,343.05 | 4,361.15 | 3,986 | 4,119.75 | 4,119.75 | -223.85 (-5.15%) | 5,237 |
28 Sep 2016 | INR | 4,301 | 4,351 | 4,293.45 | 4,343.6 | 4,343.6 | +23.15 (+0.54%) | 2,078 |
27 Sep 2016 | INR | 4,365.95 | 4,367 | 4,305 | 4,320.45 | 4,320.45 | -1.65 (-0.04%) | 484 |
26 Sep 2016 | INR | 4,395.65 | 4,395.65 | 4,317 | 4,322.1 | 4,322.1 | -17.9 (-0.41%) | 594 |
23 Sep 2016 | INR | 4,409.4 | 4,455.95 | 4,326 | 4,340 | 4,340 | -54.5 (-1.24%) | 2,828 |
22 Sep 2016 | INR | 4,325 | 4,405 | 4,324 | 4,394.5 | 4,394.5 | +103.7 (+2.42%) | 1,271 |
21 Sep 2016 | INR | 4,291 | 4,370 | 4,265.5 | 4,290.8 | 4,290.8 | +24.15 (+0.57%) | 1,925 |
20 Sep 2016 | INR | 4,344.2 | 4,344.2 | 4,251 | 4,266.65 | 4,266.65 | -69.65 (-1.61%) | 1,362 |
19 Sep 2016 | INR | 4,375.05 | 4,390 | 4,288 | 4,336.3 | 4,336.3 | +10 (+0.23%) | 1,774 |
16 Sep 2016 | INR | 4,419.95 | 4,451 | 4,284.8 | 4,326.3 | 4,326.3 | -86.75 (-1.97%) | 2,991 |
15 Sep 2016 | INR | 4,341.65 | 4,475 | 4,286.5 | 4,413.05 | 4,413.05 | +131.35 (+3.07%) | 9,646 |
14 Sep 2016 | INR | 4,190 | 4,320 | 4,190 | 4,281.7 | 4,281.7 | +90.05 (+2.15%) | 2,093 |
12 Sep 2016 | INR | 4,300 | 4,300 | 4,182.85 | 4,191.65 | 4,191.65 | -120.3 (-2.79%) | 2,674 |
9 Sep 2016 | INR | 4,364.95 | 4,408.05 | 4,260 | 4,311.95 | 4,311.95 | -59.1 (-1.35%) | 5,755 |
8 Sep 2016 | INR | 4,421 | 4,440 | 4,335 | 4,371.05 | 4,371.05 | -27.35 (-0.62%) | 4,254 |
7 Sep 2016 | INR | 4,250 | 4,476.4 | 4,220 | 4,398.4 | 4,398.4 | +140.8 (+3.31%) | 11,050 |
6 Sep 2016 | INR | 4,126.7 | 4,302 | 4,100 | 4,257.6 | 4,257.6 | +171.4 (+4.19%) | 7,444 |
2 Sep 2016 | INR | 4,095 | 4,168 | 4,017.9 | 4,086.2 | 4,086.2 | +43.85 (+1.08%) | 24,905 |
1 Sep 2016 | INR | 4,100 | 4,139 | 4,012.5 | 4,042.35 | 4,042.35 | -41.95 (-1.03%) | 3,739 |
31 Aug 2016 | INR | 4,189 | 4,189 | 4,058.45 | 4,084.3 | 4,084.3 | -74.7 (-1.80%) | 3,226 |
30 Aug 2016 | INR | 4,138 | 4,224 | 4,075 | 4,159 | 4,159 | +64.6 (+1.58%) | 16,654 |
29 Aug 2016 | INR | 3,877.35 | 4,138.8 | 3,835.25 | 4,094.4 | 4,094.4 | +234.25 (+6.07%) | 132,024 |
26 Aug 2016 | INR | 3,900.45 | 3,900.45 | 3,852 | 3,860.15 | 3,860.15 | -11.7 (-0.30%) | 1,024 |
25 Aug 2016 | INR | 3,925.4 | 3,984.7 | 3,851 | 3,871.85 | 3,871.85 | -67.9 (-1.72%) | 3,238 |
24 Aug 2016 | INR | 3,873.95 | 3,950 | 3,851 | 3,939.75 | 3,939.75 | +105.35 (+2.75%) | 3,902 |