Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | INR | 1,425 | 1,440 | 1,405.3 | 1,418.55 | 1,418.55 | -16.95 (-1.18%) | 410 |
3 Jan 2017 | INR | 1,422.65 | 1,439.95 | 1,422.65 | 1,435.5 | 1,435.5 | +15 (+1.06%) | 419 |
2 Jan 2017 | INR | 1,418.75 | 1,423.3 | 1,410 | 1,420.5 | 1,420.5 | +9.35 (+0.66%) | 504 |
30 Dec 2016 | INR | 1,443.75 | 1,445 | 1,391.2 | 1,411.15 | 1,411.15 | -21.2 (-1.48%) | 1,509 |
29 Dec 2016 | INR | 1,375 | 1,445 | 1,375 | 1,432.35 | 1,432.35 | +38.3 (+2.75%) | 1,903 |
28 Dec 2016 | INR | 1,380 | 1,399 | 1,367.5 | 1,394.05 | 1,394.05 | +16.55 (+1.20%) | 1,001 |
27 Dec 2016 | INR | 1,365 | 1,400 | 1,365 | 1,377.5 | 1,377.5 | +7.2 (+0.53%) | 285 |
26 Dec 2016 | INR | 1,370 | 1,384.95 | 1,359 | 1,370.3 | 1,370.3 | +0.25 (+0.02%) | 566 |
23 Dec 2016 | INR | 1,355 | 1,384.95 | 1,355 | 1,370.05 | 1,370.05 | +0.65 (+0.05%) | 276 |
22 Dec 2016 | INR | 1,370 | 1,375.25 | 1,356 | 1,369.4 | 1,369.4 | +2.35 (+0.17%) | 401 |
21 Dec 2016 | INR | 1,384.95 | 1,385 | 1,364.95 | 1,367.05 | 1,367.05 | -4.9 (-0.36%) | 974 |
20 Dec 2016 | INR | 1,389.8 | 1,389.8 | 1,365.4 | 1,371.95 | 1,371.95 | -21 (-1.51%) | 497 |
19 Dec 2016 | INR | 1,404.9 | 1,410 | 1,385 | 1,392.95 | 1,392.95 | -6.85 (-0.49%) | 3,518 |
16 Dec 2016 | INR | 1,417 | 1,419.95 | 1,388.7 | 1,399.8 | 1,399.8 | -3.7 (-0.26%) | 446 |
15 Dec 2016 | INR | 1,435 | 1,438.75 | 1,395.05 | 1,403.5 | 1,403.5 | -16.25 (-1.14%) | 830 |
14 Dec 2016 | INR | 1,432.75 | 1,450 | 1,410.05 | 1,419.75 | 1,419.75 | -11.65 (-0.81%) | 342 |
13 Dec 2016 | INR | 1,443.05 | 1,444.95 | 1,421 | 1,431.4 | 1,431.4 | -10.85 (-0.75%) | 999 |
12 Dec 2016 | INR | 1,439.55 | 1,456.6 | 1,421 | 1,442.25 | 1,442.25 | -7.25 (-0.50%) | 723 |
9 Dec 2016 | INR | 1,424 | 1,464.55 | 1,416.05 | 1,449.5 | 1,449.5 | +34.45 (+2.43%) | 761 |
8 Dec 2016 | INR | 1,412 | 1,431 | 1,412 | 1,415.05 | 1,415.05 | +2.95 (+0.21%) | 156 |
7 Dec 2016 | INR | 1,405 | 1,414 | 1,404 | 1,412.1 | 1,412.1 | +4.5 (+0.32%) | 2,094 |
6 Dec 2016 | INR | 1,400 | 1,416.6 | 1,400 | 1,407.6 | 1,407.6 | -2.15 (-0.15%) | 310 |
5 Dec 2016 | INR | 1,391.15 | 1,417.75 | 1,391 | 1,409.75 | 1,409.75 | +9.3 (+0.66%) | 211 |
2 Dec 2016 | INR | 1,420 | 1,429.4 | 1,397 | 1,400.45 | 1,400.45 | -22.55 (-1.58%) | 351 |
1 Dec 2016 | INR | 1,426.2 | 1,433.45 | 1,415.35 | 1,423 | 1,423 | -4.05 (-0.28%) | 403 |
30 Nov 2016 | INR | 1,445 | 1,445 | 1,422.05 | 1,427.05 | 1,427.05 | -10.4 (-0.72%) | 449 |
29 Nov 2016 | INR | 1,430 | 1,444.95 | 1,430 | 1,437.45 | 1,437.45 | +9.75 (+0.68%) | 375 |
28 Nov 2016 | INR | 1,428.5 | 1,440 | 1,420 | 1,427.7 | 1,427.7 | +3.85 (+0.27%) | 1,353 |
25 Nov 2016 | INR | 1,405 | 1,428.95 | 1,399.7 | 1,423.85 | 1,423.85 | +24.15 (+1.73%) | 683 |
24 Nov 2016 | INR | 1,401.05 | 1,440 | 1,391 | 1,399.7 | 1,399.7 | -7 (-0.50%) | 969 |