Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2016 | INR | 1,209 | 1,222.45 | 1,200.1 | 1,208.05 | 1,208.05 | -0.8 (-0.07%) | 75,679 |
5 Oct 2016 | INR | 1,192 | 1,222 | 1,186 | 1,208.85 | 1,208.85 | +16.55 (+1.39%) | 89,516 |
4 Oct 2016 | INR | 1,192.55 | 1,200 | 1,181.1 | 1,192.3 | 1,192.3 | +0.7 (+0.06%) | 54,004 |
3 Oct 2016 | INR | 1,175 | 1,196.95 | 1,166 | 1,191.6 | 1,191.6 | +29.5 (+2.54%) | 72,829 |
30 Sep 2016 | INR | 1,174 | 1,180 | 1,156.45 | 1,162.1 | 1,162.1 | -5.85 (-0.50%) | 48,686 |
29 Sep 2016 | INR | 1,196 | 1,202.95 | 1,161.1 | 1,167.95 | 1,167.95 | -26.2 (-2.19%) | 90,271 |
28 Sep 2016 | INR | 1,190 | 1,199.2 | 1,189 | 1,194.15 | 1,194.15 | +0.3 (+0.03%) | 27,493 |
27 Sep 2016 | INR | 1,180.4 | 1,202 | 1,180.4 | 1,193.85 | 1,193.85 | +13.45 (+1.14%) | 115,501 |
26 Sep 2016 | INR | 1,190 | 1,190 | 1,174.8 | 1,180.4 | 1,180.4 | -8.95 (-0.75%) | 113,063 |
23 Sep 2016 | INR | 1,195 | 1,204.2 | 1,186 | 1,189.35 | 1,189.35 | -3 (-0.25%) | 327,880 |
22 Sep 2016 | INR | 1,187 | 1,195.35 | 1,174.8 | 1,192.35 | 1,192.35 | +23.05 (+1.97%) | 141,026 |
21 Sep 2016 | INR | 1,166.75 | 1,176 | 1,165.35 | 1,169.3 | 1,169.3 | +2.55 (+0.22%) | 43,881 |
20 Sep 2016 | INR | 1,165 | 1,173 | 1,164 | 1,166.75 | 1,166.75 | +3.3 (+0.28%) | 31,026 |
19 Sep 2016 | INR | 1,160 | 1,171.75 | 1,158.75 | 1,163.45 | 1,163.45 | +7.5 (+0.65%) | 40,970 |
16 Sep 2016 | INR | 1,170.3 | 1,180.9 | 1,152 | 1,155.95 | 1,155.95 | -14.35 (-1.23%) | 88,852 |
15 Sep 2016 | INR | 1,166 | 1,175.45 | 1,158.4 | 1,170.3 | 1,170.3 | +7.3 (+0.63%) | 97,791 |
14 Sep 2016 | INR | 1,154 | 1,179.05 | 1,153 | 1,163 | 1,163 | +8.55 (+0.74%) | 66,213 |
12 Sep 2016 | INR | 1,165 | 1,165 | 1,137.95 | 1,154.45 | 1,154.45 | -17.15 (-1.46%) | 72,275 |
9 Sep 2016 | INR | 1,183 | 1,183 | 1,167.35 | 1,171.6 | 1,171.6 | -11.9 (-1.01%) | 56,264 |
8 Sep 2016 | INR | 1,178 | 1,189.45 | 1,171 | 1,183.5 | 1,183.5 | +5.8 (+0.49%) | 101,222 |
7 Sep 2016 | INR | 1,205 | 1,207 | 1,172.55 | 1,177.7 | 1,177.7 | -23 (-1.92%) | 82,429 |
6 Sep 2016 | INR | 1,170 | 1,212.95 | 1,170 | 1,200.7 | 1,200.7 | +34.65 (+2.97%) | 103,360 |
2 Sep 2016 | INR | 1,160 | 1,170 | 1,152.1 | 1,166.05 | 1,166.05 | +10.7 (+0.93%) | 86,291 |
1 Sep 2016 | INR | 1,157.1 | 1,163.25 | 1,142.75 | 1,155.35 | 1,155.35 | -3.9 (-0.34%) | 88,708 |
31 Aug 2016 | INR | 1,150 | 1,172.6 | 1,147.95 | 1,159.25 | 1,159.25 | +12.45 (+1.09%) | 108,770 |
30 Aug 2016 | INR | 1,118 | 1,150 | 1,111 | 1,146.8 | 1,146.8 | +35.6 (+3.20%) | 148,786 |
29 Aug 2016 | INR | 1,126 | 1,126 | 1,105.75 | 1,111.2 | 1,111.2 | -11.95 (-1.06%) | 126,344 |
26 Aug 2016 | INR | 1,101.1 | 1,127.9 | 1,091 | 1,123.15 | 1,123.15 | +15.85 (+1.43%) | 107,341 |
25 Aug 2016 | INR | 1,120.15 | 1,126.2 | 1,102.5 | 1,107.3 | 1,107.3 | -11.7 (-1.05%) | 34,485 |
24 Aug 2016 | INR | 1,124.5 | 1,130 | 1,117 | 1,119 | 1,119 | -5.45 (-0.48%) | 60,969 |