Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2015 | INR | 57.9 | 59 | 57.8 | 58.6 | 58.6 | +0.9 (+1.56%) | 42,100 |
30 Nov 2015 | INR | 57.8 | 58.9 | 56.85 | 57.7 | 57.7 | -0.9 (-1.54%) | 56,701 |
27 Nov 2015 | INR | 58.35 | 60.7 | 57.7 | 58.6 | 58.6 | +2.2 (+3.90%) | 227,472 |
26 Nov 2015 | INR | 54.8 | 56.6 | 54.6 | 56.4 | 56.4 | +2.05 (+3.77%) | 53,801 |
24 Nov 2015 | INR | 54.4 | 55.4 | 54.05 | 54.35 | 54.35 | -0.45 (-0.82%) | 17,653 |
23 Nov 2015 | INR | 54.5 | 55.25 | 54.05 | 54.8 | 54.8 | +0.45 (+0.83%) | 15,540 |
20 Nov 2015 | INR | 54.75 | 55.35 | 53.5 | 54.35 | 54.35 | -0.55 (-1.00%) | 19,721 |
19 Nov 2015 | INR | 54.9 | 55.85 | 52 | 54.9 | 54.9 | +0.4 (+0.73%) | 44,695 |
18 Nov 2015 | INR | 55 | 55 | 54.1 | 54.5 | 54.5 | -0.7 (-1.27%) | 16,541 |
17 Nov 2015 | INR | 54.75 | 56.45 | 54.5 | 55.2 | 55.2 | +0.55 (+1.01%) | 42,877 |
16 Nov 2015 | INR | 53.5 | 55.5 | 53.5 | 54.65 | 54.65 | +1.4 (+2.63%) | 52,056 |
13 Nov 2015 | INR | 54 | 54.3 | 53 | 53.25 | 53.25 | -1.4 (-2.56%) | 12,736 |
11 Nov 2015 | INR | 54.65 | 55 | 54.2 | 54.65 | 54.65 | +0.75 (+1.39%) | 7,929 |
10 Nov 2015 | INR | 53.3 | 55 | 53.3 | 53.9 | 53.9 | -0.35 (-0.65%) | 26,652 |
9 Nov 2015 | INR | 53.1 | 54.7 | 51.9 | 54.25 | 54.25 | +0.65 (+1.21%) | 23,312 |
6 Nov 2015 | INR | 55.4 | 55.85 | 53.15 | 53.6 | 53.6 | -1.45 (-2.63%) | 24,097 |
5 Nov 2015 | INR | 56.95 | 57.5 | 54.9 | 55.05 | 55.05 | -1.8 (-3.17%) | 17,138 |
4 Nov 2015 | INR | 57.4 | 58.1 | 56 | 56.85 | 56.85 | +0.2 (+0.35%) | 24,090 |
3 Nov 2015 | INR | 56.2 | 58.3 | 56.2 | 56.65 | 56.65 | -0.25 (-0.44%) | 23,209 |
2 Nov 2015 | INR | 57.2 | 57.2 | 56.25 | 56.9 | 56.9 | -0.05 (-0.09%) | 12,072 |
30 Oct 2015 | INR | 57.75 | 58.2 | 56.7 | 56.95 | 56.95 | -0.45 (-0.78%) | 35,167 |
29 Oct 2015 | INR | 58.7 | 59.15 | 57.1 | 57.4 | 57.4 | -1.15 (-1.96%) | 26,380 |
28 Oct 2015 | INR | 57.9 | 60.65 | 57.6 | 58.55 | 58.55 | +0.6 (+1.04%) | 64,045 |
27 Oct 2015 | INR | 57.25 | 58.3 | 57.2 | 57.95 | 57.95 | +0.6 (+1.05%) | 17,014 |
26 Oct 2015 | INR | 59.2 | 59.2 | 57.1 | 57.35 | 57.35 | -1.65 (-2.80%) | 32,047 |
23 Oct 2015 | INR | 59.6 | 60.2 | 58.65 | 59 | 59 | -0.05 (-0.08%) | 32,373 |
21 Oct 2015 | INR | 58.55 | 59.7 | 58.25 | 59.05 | 59.05 | +0.4 (+0.68%) | 23,829 |
20 Oct 2015 | INR | 59 | 60 | 58.5 | 58.65 | 58.65 | +0.1 (+0.17%) | 37,330 |
19 Oct 2015 | INR | 58.85 | 59.5 | 58.5 | 58.55 | 58.55 | -0.4 (-0.68%) | 25,940 |
16 Oct 2015 | INR | 59.5 | 59.75 | 58.6 | 58.95 | 58.95 | -0.2 (-0.34%) | 21,445 |