Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2017 | INR | 1,146.45 | 1,146.45 | 1,138 | 1,138 | 1,138 | +3.5 (+0.31%) | 12 |
2 Jan 2017 | INR | 1,134.6 | 1,134.6 | 1,134.5 | 1,134.5 | 1,134.5 | +34.5 (+3.14%) | 2 |
30 Dec 2016 | INR | 1,150 | 1,150 | 1,100 | 1,100 | 1,100 | +17 (+1.57%) | 46 |
29 Dec 2016 | INR | 1,052.3 | 1,098 | 1,050 | 1,083 | 1,083 | -31.5 (-2.83%) | 82 |
28 Dec 2016 | INR | 1,107.7 | 1,150.95 | 1,107.7 | 1,114.5 | 1,114.5 | +74.5 (+7.16%) | 15 |
27 Dec 2016 | INR | 1,109 | 1,109 | 1,010.25 | 1,040 | 1,040 | -60 (-5.45%) | 62 |
26 Dec 2016 | INR | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 | 0.0 (0.0%) | 0 |
23 Dec 2016 | INR | 1,109 | 1,109 | 1,099 | 1,100 | 1,100 | +50 (+4.76%) | 14 |
22 Dec 2016 | INR | 1,040.4 | 1,100 | 1,030 | 1,050 | 1,050 | -3.25 (-0.31%) | 88 |
21 Dec 2016 | INR | 1,100.1 | 1,100.1 | 1,050 | 1,053.25 | 1,053.25 | -46.75 (-4.25%) | 187 |
20 Dec 2016 | INR | 1,149.8 | 1,149.85 | 1,056.5 | 1,100 | 1,100 | +20.9 (+1.94%) | 23 |
19 Dec 2016 | INR | 1,198.5 | 1,198.5 | 1,075 | 1,079.1 | 1,079.1 | -28.4 (-2.56%) | 49 |
16 Dec 2016 | INR | 1,108 | 1,108 | 1,107.5 | 1,107.5 | 1,107.5 | -0.5 (-0.05%) | 2 |
15 Dec 2016 | INR | 1,108 | 1,108 | 1,108 | 1,108 | 1,108 | +0.5 (+0.05%) | 20 |
14 Dec 2016 | INR | 1,111 | 1,111 | 1,107.5 | 1,107.5 | 1,107.5 | -27.5 (-2.42%) | 18 |
13 Dec 2016 | INR | 1,108 | 1,135 | 1,108 | 1,135 | 1,135 | +28 (+2.53%) | 81 |
12 Dec 2016 | INR | 1,134.5 | 1,142.95 | 1,107 | 1,107 | 1,107 | -30.45 (-2.68%) | 21 |
9 Dec 2016 | INR | 1,100 | 1,147.95 | 1,081 | 1,137.45 | 1,137.45 | +58.5 (+5.42%) | 75 |
8 Dec 2016 | INR | 1,147.95 | 1,150 | 1,055.5 | 1,078.95 | 1,078.95 | -70.05 (-6.10%) | 210 |
7 Dec 2016 | INR | 1,149.85 | 1,149.9 | 1,085 | 1,149 | 1,149 | +55 (+5.03%) | 16 |
6 Dec 2016 | INR | 1,065.1 | 1,096 | 1,065 | 1,094 | 1,094 | -41.75 (-3.68%) | 65 |
5 Dec 2016 | INR | 1,051.2 | 1,150 | 1,051.2 | 1,135.75 | 1,135.75 | +41.3 (+3.77%) | 79 |
2 Dec 2016 | INR | 1,121.25 | 1,121.25 | 1,078 | 1,094.45 | 1,094.45 | -59.7 (-5.17%) | 240 |
1 Dec 2016 | INR | 1,107.05 | 1,175 | 1,107.05 | 1,154.15 | 1,154.15 | -20.85 (-1.77%) | 124 |
30 Nov 2016 | INR | 1,127 | 1,175 | 1,127 | 1,175 | 1,175 | +50 (+4.44%) | 469 |
29 Nov 2016 | INR | 1,165 | 1,165 | 1,125 | 1,125 | 1,125 | -25 (-2.17%) | 60 |
28 Nov 2016 | INR | 1,130 | 1,150 | 1,110.05 | 1,150 | 1,150 | 0.0 (0.0%) | 30 |
25 Nov 2016 | INR | 1,127.5 | 1,151 | 1,127.5 | 1,150 | 1,150 | +39 (+3.51%) | 76 |
24 Nov 2016 | INR | 1,022.1 | 1,111 | 1,022.1 | 1,111 | 1,111 | +59 (+5.61%) | 77 |
23 Nov 2016 | INR | 1,090 | 1,141 | 1,052 | 1,052 | 1,052 | +9.25 (+0.89%) | 219 |