Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2016 | INR | 1,345 | 1,358.3 | 1,345 | 1,350.55 | 1,350.55 | -2.4 (-0.18%) | 7,698 |
11 Apr 2016 | INR | 1,372 | 1,381.25 | 1,346 | 1,352.95 | 1,352.95 | -12.85 (-0.94%) | 14,222 |
8 Apr 2016 | INR | 1,353 | 1,374 | 1,343.25 | 1,365.8 | 1,365.8 | +10.4 (+0.77%) | 8,546 |
7 Apr 2016 | INR | 1,355 | 1,371.6 | 1,348 | 1,355.4 | 1,355.4 | +5.55 (+0.41%) | 9,041 |
6 Apr 2016 | INR | 1,348.8 | 1,355.05 | 1,335.05 | 1,349.85 | 1,349.85 | +1.75 (+0.13%) | 6,729 |
5 Apr 2016 | INR | 1,353.25 | 1,364 | 1,340.05 | 1,348.1 | 1,348.1 | -4.85 (-0.36%) | 10,953 |
4 Apr 2016 | INR | 1,354 | 1,362.85 | 1,342 | 1,352.95 | 1,352.95 | +2.4 (+0.18%) | 8,386 |
1 Apr 2016 | INR | 1,337.75 | 1,359.9 | 1,325 | 1,350.55 | 1,350.55 | +26.1 (+1.97%) | 13,021 |
31 Mar 2016 | INR | 1,319.75 | 1,349.6 | 1,294.55 | 1,324.45 | 1,324.45 | -0.7 (-0.05%) | 23,060 |
30 Mar 2016 | INR | 1,344.65 | 1,349 | 1,307.75 | 1,325.15 | 1,325.15 | -11.15 (-0.83%) | 18,304 |
29 Mar 2016 | INR | 1,368.55 | 1,369 | 1,329 | 1,336.3 | 1,336.3 | -38.75 (-2.82%) | 10,736 |
28 Mar 2016 | INR | 1,394 | 1,405 | 1,367.45 | 1,375.05 | 1,375.05 | -13.35 (-0.96%) | 7,290 |
23 Mar 2016 | INR | 1,400 | 1,409.5 | 1,382.05 | 1,388.4 | 1,388.4 | -10.55 (-0.75%) | 13,974 |
22 Mar 2016 | INR | 1,401 | 1,421.05 | 1,382.5 | 1,398.95 | 1,398.95 | -1.65 (-0.12%) | 11,918 |
21 Mar 2016 | INR | 1,390 | 1,415 | 1,380 | 1,400.6 | 1,400.6 | +5.05 (+0.36%) | 7,347 |
18 Mar 2016 | INR | 1,385 | 1,403.65 | 1,355.5 | 1,395.55 | 1,395.55 | +15.15 (+1.10%) | 7,988 |
17 Mar 2016 | INR | 1,370 | 1,390 | 1,370 | 1,380.4 | 1,380.4 | +20.55 (+1.51%) | 9,137 |
16 Mar 2016 | INR | 1,355.3 | 1,367 | 1,317.9 | 1,359.85 | 1,359.85 | +4.55 (+0.34%) | 12,761 |
15 Mar 2016 | INR | 1,400.15 | 1,404.4 | 1,350.2 | 1,355.3 | 1,355.3 | -51 (-3.63%) | 13,166 |
14 Mar 2016 | INR | 1,425 | 1,428.75 | 1,399.45 | 1,406.3 | 1,406.3 | -8.5 (-0.60%) | 9,535 |
11 Mar 2016 | INR | 1,380 | 1,424 | 1,380 | 1,414.8 | 1,414.8 | +11.6 (+0.83%) | 12,908 |
10 Mar 2016 | INR | 1,393 | 1,424.75 | 1,390.6 | 1,403.2 | 1,403.2 | +9 (+0.65%) | 16,507 |
9 Mar 2016 | INR | 1,398.5 | 1,401.5 | 1,376.15 | 1,394.2 | 1,394.2 | -12.65 (-0.90%) | 21,200 |
8 Mar 2016 | INR | 1,410 | 1,412 | 1,392.25 | 1,406.85 | 1,406.85 | -5.3 (-0.38%) | 9,537 |
4 Mar 2016 | INR | 1,434.2 | 1,434.95 | 1,380 | 1,412.15 | 1,412.15 | -15.45 (-1.08%) | 19,823 |
3 Mar 2016 | INR | 1,497.2 | 1,509.1 | 1,419 | 1,427.6 | 1,427.6 | -73.15 (-4.87%) | 30,597 |
2 Mar 2016 | INR | 1,505 | 1,544 | 1,492 | 1,500.75 | 1,500.75 | +3.5 (+0.23%) | 19,744 |
1 Mar 2016 | INR | 1,474 | 1,502.25 | 1,474 | 1,497.25 | 1,497.25 | +29.45 (+2.01%) | 22,260 |
29 Feb 2016 | INR | 1,439.65 | 1,479.25 | 1,418.5 | 1,467.8 | 1,467.8 | +35.65 (+2.49%) | 11,763 |
26 Feb 2016 | INR | 1,452.5 | 1,453 | 1,428 | 1,432.15 | 1,432.15 | -12.05 (-0.83%) | 4,046 |