Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2016 | INR | 1,873.95 | 1,895 | 1,820.55 | 1,827.7 | 365.54 | -32.4 (-1.74%) | 560 |
5 Oct 2016 | INR | 1,892.9 | 1,892.9 | 1,834 | 1,860.1 | 372.02 | -1.05 (-0.06%) | 657 |
4 Oct 2016 | INR | 1,874.9 | 1,880 | 1,827 | 1,861.15 | 372.23 | +8.95 (+0.48%) | 2,535 |
3 Oct 2016 | INR | 1,776.35 | 1,897 | 1,776.35 | 1,852.2 | 370.44 | +103.6 (+5.92%) | 7,848 |
30 Sep 2016 | INR | 1,730 | 1,799 | 1,653.05 | 1,748.6 | 349.72 | +80.4 (+4.82%) | 1,762 |
29 Sep 2016 | INR | 1,750.75 | 1,761 | 1,660 | 1,668.2 | 333.64 | -61.8 (-3.57%) | 1,519 |
28 Sep 2016 | INR | 1,730 | 1,735 | 1,701.5 | 1,730 | 346 | +6.8 (+0.39%) | 758 |
27 Sep 2016 | INR | 1,743.8 | 1,756.9 | 1,720 | 1,723.2 | 344.64 | -27.45 (-1.57%) | 454 |
26 Sep 2016 | INR | 1,715 | 1,760 | 1,698.35 | 1,750.65 | 350.13 | +60.65 (+3.59%) | 1,239 |
23 Sep 2016 | INR | 1,696 | 1,698 | 1,682 | 1,690 | 338 | +11.3 (+0.67%) | 175 |
22 Sep 2016 | INR | 1,665 | 1,699 | 1,665 | 1,678.7 | 335.74 | +13.25 (+0.80%) | 890 |
21 Sep 2016 | INR | 1,690 | 1,699.35 | 1,660 | 1,665.45 | 333.09 | -4.05 (-0.24%) | 251 |
20 Sep 2016 | INR | 1,666 | 1,685 | 1,654 | 1,669.5 | 333.9 | -26.4 (-1.56%) | 536 |
19 Sep 2016 | INR | 1,676 | 1,705 | 1,646.1 | 1,695.9 | 339.18 | +40.15 (+2.42%) | 1,978 |
16 Sep 2016 | INR | 1,669.95 | 1,674.05 | 1,650 | 1,655.75 | 331.15 | +1.9 (+0.11%) | 5,162 |
15 Sep 2016 | INR | 1,666 | 1,679.9 | 1,650 | 1,653.85 | 330.77 | -14.3 (-0.86%) | 269 |
14 Sep 2016 | INR | 1,666 | 1,672 | 1,666 | 1,668.15 | 333.63 | +14.1 (+0.85%) | 245 |
12 Sep 2016 | INR | 1,680.1 | 1,691 | 1,652 | 1,654.05 | 330.81 | -35.95 (-2.13%) | 570 |
9 Sep 2016 | INR | 1,710 | 1,718.75 | 1,687.05 | 1,690 | 338 | -1.45 (-0.09%) | 322 |
8 Sep 2016 | INR | 1,732.9 | 1,740 | 1,680.1 | 1,691.45 | 338.29 | -32.9 (-1.91%) | 725 |
7 Sep 2016 | INR | 1,749.5 | 1,749.5 | 1,695.5 | 1,724.35 | 344.87 | +18.3 (+1.07%) | 979 |
6 Sep 2016 | INR | 1,711 | 1,740 | 1,690.15 | 1,706.05 | 341.21 | -15.75 (-0.91%) | 470 |
2 Sep 2016 | INR | 1,717 | 1,750 | 1,717 | 1,721.8 | 344.36 | -10.8 (-0.62%) | 327 |
1 Sep 2016 | INR | 1,712 | 1,750 | 1,710.6 | 1,732.6 | 346.52 | +3.45 (+0.20%) | 1,408 |
31 Aug 2016 | INR | 1,792.3 | 1,796.5 | 1,720 | 1,729.15 | 345.83 | -45.1 (-2.54%) | 814 |
30 Aug 2016 | INR | 1,695.95 | 1,827.55 | 1,695 | 1,774.25 | 354.85 | +94.7 (+5.64%) | 11,315 |
29 Aug 2016 | INR | 1,650 | 1,683 | 1,650 | 1,679.55 | 335.91 | +25 (+1.51%) | 415 |
26 Aug 2016 | INR | 1,640 | 1,662.4 | 1,630.05 | 1,654.55 | 330.91 | +7.55 (+0.46%) | 365 |
25 Aug 2016 | INR | 1,679.95 | 1,695 | 1,635.05 | 1,647 | 329.4 | -17.25 (-1.04%) | 1,182 |
24 Aug 2016 | INR | 1,630 | 1,669 | 1,630 | 1,664.25 | 332.85 | +26.25 (+1.60%) | 267 |