Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2016 | INR | 1,360 | 1,377 | 1,281.25 | 1,330.75 | 1,330.75 | -11.75 (-0.88%) | 2,398 |
12 Jan 2016 | INR | 1,370 | 1,375 | 1,340 | 1,342.5 | 1,342.5 | -41.25 (-2.98%) | 883 |
11 Jan 2016 | INR | 1,390 | 1,394.75 | 1,370.25 | 1,383.75 | 1,383.75 | -24 (-1.70%) | 842 |
8 Jan 2016 | INR | 1,386.25 | 1,437 | 1,386.25 | 1,407.75 | 1,407.75 | +29.25 (+2.12%) | 460 |
7 Jan 2016 | INR | 1,400 | 1,406 | 1,368 | 1,378.5 | 1,378.5 | -35.75 (-2.53%) | 827 |
6 Jan 2016 | INR | 1,410 | 1,487.75 | 1,410 | 1,414.25 | 1,414.25 | +28.75 (+2.08%) | 1,948 |
5 Jan 2016 | INR | 1,391.25 | 1,414 | 1,378 | 1,385.5 | 1,385.5 | -18.5 (-1.32%) | 1,492 |
4 Jan 2016 | INR | 1,414.5 | 1,416.5 | 1,393.5 | 1,404 | 1,404 | -22 (-1.54%) | 231 |
1 Jan 2016 | INR | 1,411 | 1,432.75 | 1,411 | 1,426 | 1,426 | +19.25 (+1.37%) | 323 |
31 Dec 2015 | INR | 1,411.25 | 1,420 | 1,405 | 1,406.75 | 1,406.75 | +3.5 (+0.25%) | 202 |
30 Dec 2015 | INR | 1,410 | 1,437 | 1,390.5 | 1,403.25 | 1,403.25 | -12.75 (-0.90%) | 855 |
29 Dec 2015 | INR | 1,428.25 | 1,428.25 | 1,404 | 1,416 | 1,416 | -15.75 (-1.10%) | 457 |
28 Dec 2015 | INR | 1,446 | 1,447 | 1,421 | 1,431.75 | 1,431.75 | -3 (-0.21%) | 398 |
24 Dec 2015 | INR | 1,460.25 | 1,460.5 | 1,423 | 1,434.75 | 1,434.75 | -17.75 (-1.22%) | 479 |
23 Dec 2015 | INR | 1,465 | 1,469.5 | 1,443 | 1,452.5 | 1,452.5 | -10.75 (-0.73%) | 196 |
22 Dec 2015 | INR | 1,442 | 1,510 | 1,442 | 1,463.25 | 1,463.25 | +8.5 (+0.58%) | 320 |
21 Dec 2015 | INR | 1,440 | 1,481 | 1,430 | 1,454.75 | 1,454.75 | -1.5 (-0.10%) | 374 |
18 Dec 2015 | INR | 1,452 | 1,467 | 1,433 | 1,456.25 | 1,456.25 | -6.5 (-0.44%) | 163 |
17 Dec 2015 | INR | 1,466 | 1,490 | 1,445.5 | 1,462.75 | 1,462.75 | +12.25 (+0.84%) | 483 |
16 Dec 2015 | INR | 1,444.75 | 1,471 | 1,440 | 1,450.5 | 1,450.5 | +24.25 (+1.70%) | 1,037 |
15 Dec 2015 | INR | 1,400 | 1,450 | 1,380 | 1,426.25 | 1,426.25 | +19.25 (+1.37%) | 1,401 |
14 Dec 2015 | INR | 1,390 | 1,440 | 1,390 | 1,407 | 1,407 | +11.5 (+0.82%) | 704 |
11 Dec 2015 | INR | 1,450 | 1,454.5 | 1,390 | 1,395.5 | 1,395.5 | -49 (-3.39%) | 483 |
10 Dec 2015 | INR | 1,423 | 1,468.25 | 1,399 | 1,444.5 | 1,444.5 | +57.25 (+4.13%) | 1,821 |
9 Dec 2015 | INR | 1,463 | 1,463 | 1,380 | 1,387.25 | 1,387.25 | -68 (-4.67%) | 550 |
8 Dec 2015 | INR | 1,460 | 1,466.75 | 1,443.5 | 1,455.25 | 1,455.25 | -1.25 (-0.09%) | 589 |
7 Dec 2015 | INR | 1,489.25 | 1,498.25 | 1,454 | 1,456.5 | 1,456.5 | -14.75 (-1.00%) | 289 |
4 Dec 2015 | INR | 1,462 | 1,497 | 1,445.75 | 1,471.25 | 1,471.25 | -5.25 (-0.36%) | 624 |
3 Dec 2015 | INR | 1,475 | 1,509.75 | 1,462.5 | 1,476.5 | 1,476.5 | -9.5 (-0.64%) | 2,611 |
2 Dec 2015 | INR | 1,502.25 | 1,509.75 | 1,470.25 | 1,486 | 1,486 | -7.25 (-0.49%) | 660 |