Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2016 | INR | 1,600 | 1,610 | 1,500 | 1,529 | 1,529 | -53.25 (-3.37%) | 989 |
12 Jan 2016 | INR | 1,625 | 1,659.5 | 1,580 | 1,582.25 | 1,582.25 | -45 (-2.77%) | 223 |
11 Jan 2016 | INR | 1,619.75 | 1,640 | 1,600 | 1,627.25 | 1,627.25 | +2.25 (+0.14%) | 175 |
8 Jan 2016 | INR | 1,621.25 | 1,632 | 1,602 | 1,625 | 1,625 | +4 (+0.25%) | 325 |
7 Jan 2016 | INR | 1,591 | 1,641 | 1,590 | 1,621 | 1,621 | -0.75 (-0.05%) | 902 |
6 Jan 2016 | INR | 1,836.5 | 1,839.25 | 1,600 | 1,621.75 | 1,621.75 | -164.75 (-9.22%) | 2,886 |
5 Jan 2016 | INR | 1,720 | 1,850 | 1,710 | 1,786.5 | 1,786.5 | +47 (+2.70%) | 4,435 |
4 Jan 2016 | INR | 1,738.5 | 1,750 | 1,680 | 1,739.5 | 1,739.5 | +1 (+0.06%) | 1,897 |
1 Jan 2016 | INR | 1,601 | 1,750 | 1,601 | 1,738.5 | 1,738.5 | +141.25 (+8.84%) | 3,002 |
31 Dec 2015 | INR | 1,648 | 1,648 | 1,555 | 1,597.25 | 1,597.25 | +13 (+0.82%) | 4,423 |
30 Dec 2015 | INR | 1,588 | 1,625 | 1,560 | 1,584.25 | 1,584.25 | +20.5 (+1.31%) | 1,421 |
29 Dec 2015 | INR | 1,505 | 1,575 | 1,481.25 | 1,563.75 | 1,563.75 | +41 (+2.69%) | 3,638 |
28 Dec 2015 | INR | 1,441 | 1,599 | 1,440 | 1,522.75 | 1,522.75 | +72 (+4.96%) | 5,764 |
24 Dec 2015 | INR | 1,484 | 1,485 | 1,450 | 1,450.75 | 1,450.75 | -26.5 (-1.79%) | 725 |
23 Dec 2015 | INR | 1,491 | 1,499.75 | 1,470 | 1,477.25 | 1,477.25 | +38.5 (+2.68%) | 108 |
22 Dec 2015 | INR | 1,510 | 1,528 | 1,400 | 1,438.75 | 1,438.75 | -61.5 (-4.10%) | 1,262 |
21 Dec 2015 | INR | 1,525 | 1,525 | 1,480 | 1,500.25 | 1,500.25 | -15.25 (-1.01%) | 51 |
18 Dec 2015 | INR | 1,500 | 1,524 | 1,496.25 | 1,515.5 | 1,515.5 | +15.5 (+1.03%) | 160 |
17 Dec 2015 | INR | 1,509.75 | 1,510 | 1,477 | 1,500 | 1,500 | +4 (+0.27%) | 225 |
16 Dec 2015 | INR | 1,500 | 1,544 | 1,475 | 1,496 | 1,496 | -4 (-0.27%) | 134 |
15 Dec 2015 | INR | 1,510 | 1,515 | 1,490 | 1,500 | 1,500 | +0.25 (+0.02%) | 55 |
14 Dec 2015 | INR | 1,510 | 1,535 | 1,470.5 | 1,499.75 | 1,499.75 | -17.75 (-1.17%) | 520 |
11 Dec 2015 | INR | 1,544.5 | 1,570 | 1,500 | 1,517.5 | 1,517.5 | -27 (-1.75%) | 361 |
10 Dec 2015 | INR | 1,550 | 1,564.25 | 1,526.25 | 1,544.5 | 1,544.5 | -6.75 (-0.44%) | 324 |
9 Dec 2015 | INR | 1,570 | 1,640 | 1,530 | 1,551.25 | 1,551.25 | -3.25 (-0.21%) | 1,096 |
8 Dec 2015 | INR | 1,500 | 1,620 | 1,500 | 1,554.5 | 1,554.5 | +54.5 (+3.63%) | 968 |
7 Dec 2015 | INR | 1,494.25 | 1,515 | 1,485 | 1,500 | 1,500 | +3 (+0.20%) | 434 |
4 Dec 2015 | INR | 1,518.75 | 1,535 | 1,496 | 1,497 | 1,497 | -3.5 (-0.23%) | 687 |
3 Dec 2015 | INR | 1,455.5 | 1,520 | 1,455.25 | 1,500.5 | 1,500.5 | +40.5 (+2.77%) | 134 |
2 Dec 2015 | INR | 1,466 | 1,502 | 1,444 | 1,460 | 1,460 | -28 (-1.88%) | 746 |