Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2016 | INR | 9,199.9 | 9,199.9 | 9,103 | 9,103 | 9,103 | +23.55 (+0.26%) | 7 |
5 Oct 2016 | INR | 9,240 | 9,240 | 9,050 | 9,079.45 | 9,079.45 | -66.55 (-0.73%) | 35 |
4 Oct 2016 | INR | 9,200 | 9,200 | 9,110.45 | 9,146 | 9,146 | -47.9 (-0.52%) | 11 |
3 Oct 2016 | INR | 9,285 | 9,400 | 9,173.5 | 9,193.9 | 9,193.9 | +21.25 (+0.23%) | 62 |
30 Sep 2016 | INR | 8,999.95 | 9,300 | 8,919.6 | 9,172.65 | 9,172.65 | +165.15 (+1.83%) | 52 |
29 Sep 2016 | INR | 9,175.05 | 9,175.05 | 9,000 | 9,007.5 | 9,007.5 | -146.8 (-1.60%) | 60 |
28 Sep 2016 | INR | 9,013 | 9,165 | 9,013 | 9,154.3 | 9,154.3 | -14.5 (-0.16%) | 64 |
27 Sep 2016 | INR | 9,250 | 9,250 | 9,150 | 9,168.8 | 9,168.8 | -101.2 (-1.09%) | 12 |
26 Sep 2016 | INR | 9,208.65 | 9,297 | 9,208.65 | 9,270 | 9,270 | -9.95 (-0.11%) | 49 |
23 Sep 2016 | INR | 9,205 | 9,420 | 9,205 | 9,279.95 | 9,279.95 | -12.55 (-0.14%) | 46 |
22 Sep 2016 | INR | 9,229 | 9,310 | 9,218 | 9,292.5 | 9,292.5 | +126.3 (+1.38%) | 25 |
21 Sep 2016 | INR | 9,200 | 9,349.95 | 9,128 | 9,166.2 | 9,166.2 | +5 (+0.05%) | 52 |
20 Sep 2016 | INR | 9,030 | 9,190 | 8,995 | 9,161.2 | 9,161.2 | +118.35 (+1.31%) | 104 |
19 Sep 2016 | INR | 8,916 | 9,077 | 8,877.8 | 9,042.85 | 9,042.85 | +126.05 (+1.41%) | 44 |
16 Sep 2016 | INR | 9,236 | 9,236 | 8,901 | 8,916.8 | 8,916.8 | -169.3 (-1.86%) | 219 |
15 Sep 2016 | INR | 9,200 | 9,200 | 9,035.5 | 9,086.1 | 9,086.1 | -93.3 (-1.02%) | 130 |
14 Sep 2016 | INR | 9,640 | 9,640 | 9,140 | 9,179.4 | 9,179.4 | -352.6 (-3.70%) | 145 |
12 Sep 2016 | INR | 9,700 | 9,701 | 9,501 | 9,532 | 9,532 | -167 (-1.72%) | 97 |
9 Sep 2016 | INR | 9,790 | 9,790 | 9,699 | 9,699 | 9,699 | -33.25 (-0.34%) | 15 |
8 Sep 2016 | INR | 9,880 | 9,880 | 9,710 | 9,732.25 | 9,732.25 | -67.7 (-0.69%) | 24 |
7 Sep 2016 | INR | 9,733 | 9,799.95 | 9,725 | 9,799.95 | 9,799.95 | +67.1 (+0.69%) | 6 |
6 Sep 2016 | INR | 9,900 | 9,900 | 9,700 | 9,732.85 | 9,732.85 | -2.15 (-0.02%) | 38 |
2 Sep 2016 | INR | 9,625 | 9,800 | 9,625 | 9,735 | 9,735 | -48.8 (-0.50%) | 5 |
1 Sep 2016 | INR | 10,000 | 10,000 | 9,688 | 9,783.8 | 9,783.8 | -8.75 (-0.09%) | 14 |
31 Aug 2016 | INR | 9,795 | 9,795 | 9,756 | 9,792.55 | 9,792.55 | +16.2 (+0.17%) | 16 |
30 Aug 2016 | INR | 9,845 | 9,850 | 9,757 | 9,776.35 | 9,776.35 | -180.45 (-1.81%) | 14 |
29 Aug 2016 | INR | 9,825 | 9,960 | 9,800 | 9,956.8 | 9,956.8 | +71.6 (+0.72%) | 71 |
26 Aug 2016 | INR | 9,841 | 9,885.2 | 9,830 | 9,885.2 | 9,885.2 | +15.2 (+0.15%) | 18 |
25 Aug 2016 | INR | 9,815 | 9,900 | 9,815 | 9,870 | 9,870 | +11.15 (+0.11%) | 21 |
24 Aug 2016 | INR | 9,850 | 9,890 | 9,800 | 9,858.85 | 9,858.85 | +8.85 (+0.09%) | 33 |