Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2016 | INR | 1,136.1 | 1,190.9 | 1,136.1 | 1,185 | 1,185 | +8.25 (+0.70%) | 287 |
4 Oct 2016 | INR | 1,140 | 1,188 | 1,140 | 1,176.75 | 1,176.75 | +27.8 (+2.42%) | 211 |
3 Oct 2016 | INR | 1,169.9 | 1,169.9 | 1,131 | 1,148.95 | 1,148.95 | +3 (+0.26%) | 197 |
30 Sep 2016 | INR | 1,170.25 | 1,178.25 | 1,140.05 | 1,145.95 | 1,145.95 | +10.95 (+0.96%) | 503 |
29 Sep 2016 | INR | 1,191.8 | 1,240 | 1,100 | 1,135 | 1,135 | -35 (-2.99%) | 863 |
28 Sep 2016 | INR | 1,180 | 1,180 | 1,170 | 1,170 | 1,170 | -19 (-1.60%) | 17 |
27 Sep 2016 | INR | 1,185 | 1,197.9 | 1,171 | 1,189 | 1,189 | +0.65 (+0.05%) | 136 |
26 Sep 2016 | INR | 1,180 | 1,191 | 1,174 | 1,188.35 | 1,188.35 | -0.8 (-0.07%) | 129 |
23 Sep 2016 | INR | 1,189.9 | 1,199.9 | 1,185 | 1,189.15 | 1,189.15 | +12.3 (+1.05%) | 84 |
22 Sep 2016 | INR | 1,137 | 1,185 | 1,137 | 1,176.85 | 1,176.85 | +28.55 (+2.49%) | 571 |
21 Sep 2016 | INR | 1,199 | 1,199 | 1,099 | 1,148.3 | 1,148.3 | +23.3 (+2.07%) | 805 |
20 Sep 2016 | INR | 1,124.85 | 1,125 | 1,124.85 | 1,125 | 1,125 | +10 (+0.90%) | 2 |
19 Sep 2016 | INR | 1,172 | 1,172 | 1,085.6 | 1,115 | 1,115 | -10.85 (-0.96%) | 317 |
16 Sep 2016 | INR | 1,115 | 1,145 | 1,100.1 | 1,125.85 | 1,125.85 | -11.3 (-0.99%) | 244 |
15 Sep 2016 | INR | 1,129 | 1,143.9 | 1,093 | 1,137.15 | 1,137.15 | +8.15 (+0.72%) | 260 |
14 Sep 2016 | INR | 1,145 | 1,169 | 1,121 | 1,129 | 1,129 | +7.05 (+0.63%) | 166 |
12 Sep 2016 | INR | 1,190 | 1,219 | 1,051 | 1,121.95 | 1,121.95 | +9.4 (+0.84%) | 829 |
9 Sep 2016 | INR | 1,110.05 | 1,129.95 | 1,100 | 1,112.55 | 1,112.55 | -7.8 (-0.70%) | 540 |
8 Sep 2016 | INR | 1,130 | 1,140 | 1,112 | 1,120.35 | 1,120.35 | -9.05 (-0.80%) | 247 |
7 Sep 2016 | INR | 1,179 | 1,198 | 1,128 | 1,129.4 | 1,129.4 | +2.75 (+0.24%) | 304 |
6 Sep 2016 | INR | 1,153.9 | 1,153.9 | 1,115 | 1,126.65 | 1,126.65 | +3.3 (+0.29%) | 283 |
2 Sep 2016 | INR | 1,145 | 1,149 | 1,111.05 | 1,123.35 | 1,123.35 | -6.85 (-0.61%) | 249 |
1 Sep 2016 | INR | 1,160 | 1,160 | 1,120 | 1,130.2 | 1,130.2 | -22.65 (-1.96%) | 306 |
31 Aug 2016 | INR | 1,132 | 1,199.9 | 1,127 | 1,152.85 | 1,152.85 | +16 (+1.41%) | 282 |
30 Aug 2016 | INR | 1,145 | 1,150 | 1,122 | 1,136.85 | 1,136.85 | -6.65 (-0.58%) | 117 |
29 Aug 2016 | INR | 1,159.9 | 1,170 | 1,121 | 1,143.5 | 1,143.5 | -0.7 (-0.06%) | 497 |
26 Aug 2016 | INR | 1,135 | 1,169.95 | 1,135 | 1,144.2 | 1,144.2 | +8.95 (+0.79%) | 420 |
25 Aug 2016 | INR | 1,199 | 1,202 | 1,125.1 | 1,135.25 | 1,135.25 | +24.2 (+2.18%) | 680 |
24 Aug 2016 | INR | 1,118 | 1,148 | 1,101 | 1,111.05 | 1,111.05 | -17.95 (-1.59%) | 524 |
23 Aug 2016 | INR | 1,155 | 1,242 | 1,122.05 | 1,129 | 1,129 | -21 (-1.83%) | 580 |