Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2016 | INR | 8,333.05 | 8,378 | 8,273 | 8,378 | 8,378 | +11.65 (+0.14%) | 4 |
22 Nov 2016 | INR | 8,320.05 | 8,390 | 8,302 | 8,366.35 | 8,366.35 | +72.95 (+0.88%) | 17 |
21 Nov 2016 | INR | 8,420 | 8,420 | 8,203.1 | 8,293.4 | 8,293.4 | -138.1 (-1.64%) | 160 |
18 Nov 2016 | INR | 8,350.05 | 8,485 | 8,350.05 | 8,431.5 | 8,431.5 | +70 (+0.84%) | 30 |
17 Nov 2016 | INR | 8,382.9 | 8,450 | 8,308 | 8,361.5 | 8,361.5 | -88.5 (-1.05%) | 16 |
16 Nov 2016 | INR | 8,500 | 8,501 | 8,450 | 8,450 | 8,450 | -100.3 (-1.17%) | 56 |
15 Nov 2016 | INR | 8,600 | 8,600 | 8,250 | 8,550.3 | 8,550.3 | -137.7 (-1.58%) | 127 |
11 Nov 2016 | INR | 8,698 | 8,700 | 8,670.05 | 8,688 | 8,688 | -45.5 (-0.52%) | 11 |
10 Nov 2016 | INR | 8,692 | 8,879.9 | 8,605 | 8,733.5 | 8,733.5 | +186.8 (+2.19%) | 329 |
9 Nov 2016 | INR | 8,021 | 8,700 | 8,021 | 8,546.7 | 8,546.7 | -20.45 (-0.24%) | 123 |
8 Nov 2016 | INR | 8,876 | 8,876 | 8,530.8 | 8,567.15 | 8,567.15 | -98.05 (-1.13%) | 63 |
7 Nov 2016 | INR | 8,701.1 | 8,840 | 8,640 | 8,665.2 | 8,665.2 | -117.8 (-1.34%) | 29 |
4 Nov 2016 | INR | 8,806 | 8,810 | 8,680 | 8,783 | 8,783 | -57 (-0.64%) | 177 |
3 Nov 2016 | INR | 8,933 | 8,935 | 8,840 | 8,840 | 8,840 | -58 (-0.65%) | 21 |
2 Nov 2016 | INR | 8,880 | 8,899 | 8,841.1 | 8,898 | 8,898 | -32 (-0.36%) | 15 |
1 Nov 2016 | INR | 8,900 | 8,981 | 8,868 | 8,930 | 8,930 | +81.45 (+0.92%) | 23 |
28 Oct 2016 | INR | 8,976.75 | 9,000.05 | 8,836 | 8,848.55 | 8,848.55 | -50.9 (-0.57%) | 64 |
27 Oct 2016 | INR | 8,789 | 8,903 | 8,700 | 8,899.45 | 8,899.45 | -11.05 (-0.12%) | 228 |
26 Oct 2016 | INR | 8,902.95 | 8,979.95 | 8,870.05 | 8,910.5 | 8,910.5 | +118.75 (+1.35%) | 43 |
25 Oct 2016 | INR | 8,958.9 | 9,026.4 | 8,750 | 8,791.75 | 8,791.75 | -225.8 (-2.50%) | 285 |
24 Oct 2016 | INR | 9,100 | 9,140 | 9,000 | 9,017.55 | 9,017.55 | -102.2 (-1.12%) | 25 |
21 Oct 2016 | INR | 9,000 | 9,150 | 9,000 | 9,119.75 | 9,119.75 | +56.9 (+0.63%) | 26 |
20 Oct 2016 | INR | 9,129 | 9,200 | 9,025 | 9,062.85 | 9,062.85 | -47.15 (-0.52%) | 36 |
19 Oct 2016 | INR | 9,110 | 9,110 | 9,109.95 | 9,110 | 9,110 | 0.0 (0.0%) | 27 |
18 Oct 2016 | INR | 9,071.7 | 9,110 | 9,071.65 | 9,110 | 9,110 | +10 (+0.11%) | 5 |
17 Oct 2016 | INR | 9,145 | 9,399.9 | 9,050.05 | 9,100 | 9,100 | +95.45 (+1.06%) | 112 |
14 Oct 2016 | INR | 9,145 | 9,145 | 8,978 | 9,004.55 | 9,004.55 | -180.25 (-1.96%) | 27 |
13 Oct 2016 | INR | 9,300 | 9,300 | 9,133 | 9,184.8 | 9,184.8 | -32.75 (-0.36%) | 47 |
10 Oct 2016 | INR | 9,122.6 | 9,270 | 9,122.2 | 9,217.55 | 9,217.55 | -2.45 (-0.03%) | 29 |
7 Oct 2016 | INR | 9,245 | 9,245 | 9,155 | 9,220 | 9,220 | +117 (+1.29%) | 27 |