Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2015 | INR | 1,184.75 | 1,185 | 1,140 | 1,160.75 | 580.375 | -5.75 (-0.49%) | 1,099 |
30 Nov 2015 | INR | 1,148 | 1,180 | 1,144.75 | 1,166.5 | 583.25 | +29.25 (+2.57%) | 3,981 |
27 Nov 2015 | INR | 1,115 | 1,200 | 1,115 | 1,137.25 | 568.625 | +8.5 (+0.75%) | 1,840 |
26 Nov 2015 | INR | 1,132 | 1,145 | 1,111 | 1,128.75 | 564.375 | +15.5 (+1.39%) | 3,073 |
24 Nov 2015 | INR | 1,110 | 1,135 | 1,098.75 | 1,113.25 | 556.625 | -11.5 (-1.02%) | 940 |
23 Nov 2015 | INR | 1,135 | 1,147 | 1,119.75 | 1,124.75 | 562.375 | +3 (+0.27%) | 1,254 |
20 Nov 2015 | INR | 1,118.5 | 1,130 | 1,102 | 1,121.75 | 560.875 | +26.5 (+2.42%) | 1,759 |
19 Nov 2015 | INR | 1,105 | 1,119 | 1,080 | 1,095.25 | 547.625 | -8.75 (-0.79%) | 487 |
18 Nov 2015 | INR | 1,127.75 | 1,128 | 1,090 | 1,104 | 552 | -3.75 (-0.34%) | 1,635 |
17 Nov 2015 | INR | 1,100 | 1,128 | 1,100 | 1,107.75 | 553.875 | +20.25 (+1.86%) | 487 |
16 Nov 2015 | INR | 1,100 | 1,110 | 1,079 | 1,087.5 | 543.75 | -0.75 (-0.07%) | 1,004 |
13 Nov 2015 | INR | 1,110 | 1,110 | 1,053 | 1,088.25 | 544.125 | -11.75 (-1.07%) | 912 |
11 Nov 2015 | INR | 1,090 | 1,125 | 1,090 | 1,100 | 550 | +9.5 (+0.87%) | 183 |
10 Nov 2015 | INR | 1,102 | 1,124.5 | 1,080 | 1,090.5 | 545.25 | -16.75 (-1.51%) | 586 |
9 Nov 2015 | INR | 1,028.5 | 1,124 | 1,028.5 | 1,107.25 | 553.625 | +33.5 (+3.12%) | 4,000 |
6 Nov 2015 | INR | 1,123 | 1,125 | 1,050 | 1,073.75 | 536.875 | -63 (-5.54%) | 1,414 |
5 Nov 2015 | INR | 1,160 | 1,180 | 1,130.25 | 1,136.75 | 568.375 | -0.25 (-0.02%) | 1,683 |
4 Nov 2015 | INR | 1,152.25 | 1,168 | 1,130 | 1,137 | 568.5 | -16.75 (-1.45%) | 807 |
3 Nov 2015 | INR | 1,146 | 1,186 | 1,146 | 1,153.75 | 576.875 | -17.75 (-1.52%) | 787 |
2 Nov 2015 | INR | 1,192.25 | 1,192.25 | 1,132 | 1,171.5 | 585.75 | +28.5 (+2.49%) | 3,341 |
30 Oct 2015 | INR | 1,145.25 | 1,174 | 1,118 | 1,143 | 571.5 | +6.5 (+0.57%) | 2,615 |
29 Oct 2015 | INR | 1,135 | 1,155 | 1,132 | 1,136.5 | 568.25 | -17 (-1.47%) | 1,284 |
28 Oct 2015 | INR | 1,150.25 | 1,179 | 1,144 | 1,153.5 | 576.75 | -9.5 (-0.82%) | 1,588 |
27 Oct 2015 | INR | 1,161.25 | 1,168.75 | 1,152 | 1,163 | 581.5 | -15.25 (-1.29%) | 272 |
26 Oct 2015 | INR | 1,220 | 1,220 | 1,172.5 | 1,178.25 | 589.125 | -20.75 (-1.73%) | 2,072 |
23 Oct 2015 | INR | 1,220.25 | 1,239 | 1,194.5 | 1,199 | 599.5 | -17.25 (-1.42%) | 1,274 |
21 Oct 2015 | INR | 1,208.25 | 1,245 | 1,199.75 | 1,216.25 | 608.125 | +21.75 (+1.82%) | 9,232 |
20 Oct 2015 | INR | 1,251 | 1,251.25 | 1,190 | 1,194.5 | 597.25 | -51.25 (-4.11%) | 5,019 |
19 Oct 2015 | INR | 1,250 | 1,295.75 | 1,230.25 | 1,245.75 | 622.875 | -10.25 (-0.82%) | 3,511 |
16 Oct 2015 | INR | 1,114 | 1,304.75 | 1,067.25 | 1,256 | 628 | +154.5 (+14.03%) | 18,204 |