Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | INR | 1,182.25 | 1,182.25 | 1,162.05 | 1,169.2 | 1,169.2 | +1.65 (+0.14%) | 448 |
3 Jan 2017 | INR | 1,161.1 | 1,189.05 | 1,158 | 1,167.55 | 1,167.55 | +13.3 (+1.15%) | 1,203 |
2 Jan 2017 | INR | 1,163.6 | 1,171 | 1,145 | 1,154.25 | 1,154.25 | +2 (+0.17%) | 1,118 |
30 Dec 2016 | INR | 1,191.95 | 1,196 | 1,145.7 | 1,152.25 | 1,152.25 | -34.45 (-2.90%) | 2,826 |
29 Dec 2016 | INR | 1,200.4 | 1,206.9 | 1,174.65 | 1,186.7 | 1,186.7 | -19.5 (-1.62%) | 4,417 |
28 Dec 2016 | INR | 1,181.4 | 1,250 | 1,161.25 | 1,206.2 | 1,206.2 | +27.35 (+2.32%) | 8,624 |
27 Dec 2016 | INR | 1,149 | 1,184 | 1,138.4 | 1,178.85 | 1,178.85 | +29.75 (+2.59%) | 846 |
26 Dec 2016 | INR | 1,177.1 | 1,177.1 | 1,130 | 1,149.1 | 1,149.1 | -28.95 (-2.46%) | 1,273 |
23 Dec 2016 | INR | 1,191.25 | 1,197.55 | 1,175.05 | 1,178.05 | 1,178.05 | -21.55 (-1.80%) | 520 |
22 Dec 2016 | INR | 1,195 | 1,200 | 1,182 | 1,199.6 | 1,199.6 | +1.4 (+0.12%) | 366 |
21 Dec 2016 | INR | 1,183.15 | 1,215.55 | 1,175.05 | 1,198.2 | 1,198.2 | +18.1 (+1.53%) | 707 |
20 Dec 2016 | INR | 1,201.4 | 1,201.4 | 1,170 | 1,180.1 | 1,180.1 | -7.55 (-0.64%) | 1,239 |
19 Dec 2016 | INR | 1,217.45 | 1,220.05 | 1,180 | 1,187.65 | 1,187.65 | -39.5 (-3.22%) | 1,151 |
16 Dec 2016 | INR | 1,215 | 1,235.5 | 1,210 | 1,227.15 | 1,227.15 | +18.05 (+1.49%) | 1,938 |
15 Dec 2016 | INR | 1,214.65 | 1,235 | 1,200 | 1,209.1 | 1,209.1 | -16.6 (-1.35%) | 1,155 |
14 Dec 2016 | INR | 1,218.6 | 1,230 | 1,207 | 1,225.7 | 1,225.7 | +15.95 (+1.32%) | 957 |
13 Dec 2016 | INR | 1,191 | 1,220 | 1,191 | 1,209.75 | 1,209.75 | +16.05 (+1.34%) | 1,981 |
12 Dec 2016 | INR | 1,186.6 | 1,200 | 1,180.1 | 1,193.7 | 1,193.7 | +11.6 (+0.98%) | 448 |
9 Dec 2016 | INR | 1,190 | 1,220 | 1,173.1 | 1,182.1 | 1,182.1 | +2.75 (+0.23%) | 2,173 |
8 Dec 2016 | INR | 1,166.75 | 1,185 | 1,160 | 1,179.35 | 1,179.35 | +22.6 (+1.95%) | 1,089 |
7 Dec 2016 | INR | 1,173.95 | 1,173.95 | 1,150 | 1,156.75 | 1,156.75 | -5.05 (-0.43%) | 586 |
6 Dec 2016 | INR | 1,184.2 | 1,184.25 | 1,152 | 1,161.8 | 1,161.8 | -18.3 (-1.55%) | 1,327 |
5 Dec 2016 | INR | 1,197 | 1,197 | 1,172.25 | 1,180.1 | 1,180.1 | -15.45 (-1.29%) | 1,518 |
2 Dec 2016 | INR | 1,200.5 | 1,207.3 | 1,194.2 | 1,195.55 | 1,195.55 | -12.6 (-1.04%) | 1,127 |
1 Dec 2016 | INR | 1,223 | 1,230 | 1,200 | 1,208.15 | 1,208.15 | -6.75 (-0.56%) | 1,300 |
30 Nov 2016 | INR | 1,230 | 1,252.3 | 1,209 | 1,214.9 | 1,214.9 | -5.75 (-0.47%) | 1,190 |
29 Nov 2016 | INR | 1,258.65 | 1,301.4 | 1,201 | 1,220.65 | 1,220.65 | -39.15 (-3.11%) | 4,842 |
28 Nov 2016 | INR | 1,248 | 1,268.15 | 1,248 | 1,259.8 | 1,259.8 | +11.3 (+0.91%) | 1,409 |
25 Nov 2016 | INR | 1,230.5 | 1,268.5 | 1,230 | 1,248.5 | 1,248.5 | +12 (+0.97%) | 2,005 |
24 Nov 2016 | INR | 1,214.15 | 1,245.85 | 1,200 | 1,236.5 | 1,236.5 | +23.6 (+1.95%) | 1,717 |