Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2016 | INR | 4,300 | 4,360 | 4,291 | 4,346.5 | 4,346.5 | +62.9 (+1.47%) | 186 |
22 Nov 2016 | INR | 4,290 | 4,300 | 4,229.05 | 4,283.6 | 4,283.6 | -5.15 (-0.12%) | 256 |
21 Nov 2016 | INR | 4,300.3 | 4,339.55 | 4,230 | 4,288.75 | 4,288.75 | +17.6 (+0.41%) | 211 |
18 Nov 2016 | INR | 4,270 | 4,388.9 | 4,230 | 4,271.15 | 4,271.15 | -80.3 (-1.85%) | 5,087 |
17 Nov 2016 | INR | 4,337.65 | 4,376 | 4,330 | 4,351.45 | 4,351.45 | +47.5 (+1.10%) | 1,120 |
16 Nov 2016 | INR | 4,230.15 | 4,382.55 | 4,180.3 | 4,303.95 | 4,303.95 | +90.7 (+2.15%) | 442 |
15 Nov 2016 | INR | 4,216 | 4,274.35 | 4,075 | 4,213.25 | 4,213.25 | +54.95 (+1.32%) | 1,168 |
11 Nov 2016 | INR | 4,198 | 4,236.25 | 4,096.4 | 4,158.3 | 4,158.3 | -40.05 (-0.95%) | 988 |
10 Nov 2016 | INR | 4,295 | 4,295 | 4,179.8 | 4,198.35 | 4,198.35 | -18.35 (-0.44%) | 268 |
9 Nov 2016 | INR | 4,175 | 4,500 | 4,115.5 | 4,216.7 | 4,216.7 | -75.9 (-1.77%) | 361 |
8 Nov 2016 | INR | 4,270.05 | 4,307 | 4,241 | 4,292.6 | 4,292.6 | +18.85 (+0.44%) | 187 |
7 Nov 2016 | INR | 4,299.95 | 4,425 | 4,250 | 4,273.75 | 4,273.75 | +43.65 (+1.03%) | 274 |
4 Nov 2016 | INR | 4,319.35 | 4,341 | 4,220 | 4,230.1 | 4,230.1 | -89.25 (-2.07%) | 333 |
3 Nov 2016 | INR | 4,370 | 4,370 | 4,290 | 4,319.35 | 4,319.35 | -37.75 (-0.87%) | 686 |
2 Nov 2016 | INR | 4,280 | 4,390 | 4,258.65 | 4,357.1 | 4,357.1 | +74.85 (+1.75%) | 176 |
1 Nov 2016 | INR | 4,260.05 | 4,330 | 4,260.05 | 4,282.25 | 4,282.25 | +31.9 (+0.75%) | 204 |
28 Oct 2016 | INR | 4,350 | 4,350 | 4,250 | 4,250.35 | 4,250.35 | -23.55 (-0.55%) | 613 |
27 Oct 2016 | INR | 4,321.55 | 4,332 | 4,250 | 4,273.9 | 4,273.9 | -22.65 (-0.53%) | 423 |
26 Oct 2016 | INR | 4,278.15 | 4,338.7 | 4,270 | 4,296.55 | 4,296.55 | -7.25 (-0.17%) | 164 |
25 Oct 2016 | INR | 4,322.75 | 4,338 | 4,281 | 4,303.8 | 4,303.8 | -27.15 (-0.63%) | 127 |
24 Oct 2016 | INR | 4,303 | 4,364.6 | 4,303 | 4,330.95 | 4,330.95 | -31.9 (-0.73%) | 198 |
21 Oct 2016 | INR | 4,370.5 | 4,385 | 4,302 | 4,362.85 | 4,362.85 | +34.6 (+0.80%) | 360 |
20 Oct 2016 | INR | 4,350 | 4,375 | 4,215 | 4,328.25 | 4,328.25 | +93.25 (+2.20%) | 410 |
19 Oct 2016 | INR | 4,245 | 4,284 | 4,200.95 | 4,235 | 4,235 | +30.2 (+0.72%) | 332 |
18 Oct 2016 | INR | 4,259 | 4,259 | 4,190 | 4,204.8 | 4,204.8 | +9.95 (+0.24%) | 672 |
17 Oct 2016 | INR | 4,278.2 | 4,285.5 | 4,175 | 4,194.85 | 4,194.85 | -98.45 (-2.29%) | 1,056 |
14 Oct 2016 | INR | 4,290 | 4,310 | 4,255.5 | 4,293.3 | 4,293.3 | +13.25 (+0.31%) | 669 |
13 Oct 2016 | INR | 4,380.95 | 4,381 | 4,250.05 | 4,280.05 | 4,280.05 | -81.8 (-1.88%) | 551 |
10 Oct 2016 | INR | 4,400 | 4,400 | 4,340 | 4,361.85 | 4,361.85 | +25.75 (+0.59%) | 104 |
7 Oct 2016 | INR | 4,419.95 | 4,440 | 4,325 | 4,336.1 | 4,336.1 | -85.75 (-1.94%) | 376 |