Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2016 | INR | 75.5 | 77.45 | 71.25 | 73.7 | 73.7 | -1.35 (-1.80%) | 130,039 |
12 Jan 2016 | INR | 76.4 | 77.65 | 74.6 | 75.05 | 75.05 | -1.5 (-1.96%) | 39,582 |
11 Jan 2016 | INR | 77.3 | 77.65 | 76.15 | 76.55 | 76.55 | -1.8 (-2.30%) | 59,941 |
8 Jan 2016 | INR | 76.7 | 78.95 | 76.7 | 78.35 | 78.35 | +1.6 (+2.08%) | 48,221 |
7 Jan 2016 | INR | 81.15 | 81.9 | 76.2 | 76.75 | 76.75 | -5.35 (-6.52%) | 90,835 |
6 Jan 2016 | INR | 81.5 | 83.8 | 81.5 | 82.1 | 82.1 | -0.95 (-1.14%) | 64,024 |
5 Jan 2016 | INR | 81.5 | 84.4 | 81.5 | 83.05 | 83.05 | +0.75 (+0.91%) | 71,487 |
4 Jan 2016 | INR | 84.1 | 85.75 | 82.1 | 82.3 | 82.3 | -2.3 (-2.72%) | 50,269 |
1 Jan 2016 | INR | 84.75 | 85.45 | 84.05 | 84.6 | 84.6 | +0.35 (+0.42%) | 57,483 |
31 Dec 2015 | INR | 84.1 | 84.7 | 83.55 | 84.25 | 84.25 | +0.85 (+1.02%) | 28,603 |
30 Dec 2015 | INR | 85.65 | 85.85 | 83.1 | 83.4 | 83.4 | -1.9 (-2.23%) | 41,128 |
29 Dec 2015 | INR | 85.8 | 86.9 | 84.8 | 85.3 | 85.3 | +0.05 (+0.06%) | 64,301 |
28 Dec 2015 | INR | 86 | 86.8 | 84.3 | 85.25 | 85.25 | -0.75 (-0.87%) | 29,748 |
24 Dec 2015 | INR | 86.5 | 87.6 | 85.65 | 86 | 86 | -1.5 (-1.71%) | 53,199 |
23 Dec 2015 | INR | 86.9 | 88.85 | 86.05 | 87.5 | 87.5 | +0.85 (+0.98%) | 91,318 |
22 Dec 2015 | INR | 88.7 | 88.8 | 86.25 | 86.65 | 86.65 | -1.25 (-1.42%) | 32,707 |
21 Dec 2015 | INR | 86.65 | 88.7 | 86.65 | 87.9 | 87.9 | +0.75 (+0.86%) | 51,266 |
18 Dec 2015 | INR | 88.1 | 89.4 | 86.7 | 87.15 | 87.15 | -0.1 (-0.11%) | 84,670 |
17 Dec 2015 | INR | 85.2 | 87.7 | 84.55 | 87.25 | 87.25 | +3.05 (+3.62%) | 207,959 |
16 Dec 2015 | INR | 84.45 | 85.4 | 84 | 84.2 | 84.2 | +0.25 (+0.30%) | 42,819 |
15 Dec 2015 | INR | 85.9 | 85.9 | 83.3 | 83.95 | 83.95 | -1.15 (-1.35%) | 42,378 |
14 Dec 2015 | INR | 81.6 | 85.75 | 81 | 85.1 | 85.1 | +3.8 (+4.67%) | 149,049 |
11 Dec 2015 | INR | 84.4 | 84.9 | 80.2 | 81.3 | 81.3 | -2.25 (-2.69%) | 106,215 |
10 Dec 2015 | INR | 82.6 | 84.2 | 80.8 | 83.55 | 83.55 | +2.55 (+3.15%) | 81,984 |
9 Dec 2015 | INR | 85 | 85.9 | 80.05 | 81 | 81 | -4.35 (-5.10%) | 115,840 |
8 Dec 2015 | INR | 86.7 | 89.05 | 85 | 85.35 | 85.35 | -1.2 (-1.39%) | 156,172 |
7 Dec 2015 | INR | 86.8 | 88.35 | 86.1 | 86.55 | 86.55 | +0.5 (+0.58%) | 77,160 |
4 Dec 2015 | INR | 87.6 | 87.6 | 85 | 86.05 | 86.05 | -2.4 (-2.71%) | 289,260 |
3 Dec 2015 | INR | 91 | 91.7 | 87.9 | 88.45 | 88.45 | -2.25 (-2.48%) | 151,080 |
2 Dec 2015 | INR | 86.6 | 92.75 | 86.35 | 90.7 | 90.7 | +2.8 (+3.19%) | 423,002 |