Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2016 | INR | 1,210 | 1,220 | 1,195 | 1,212.9 | 1,212.9 | -0.4 (-0.03%) | 2,310 |
22 Nov 2016 | INR | 1,231.1 | 1,231.1 | 1,175.1 | 1,213.3 | 1,213.3 | -10.8 (-0.88%) | 1,643 |
21 Nov 2016 | INR | 1,210 | 1,275 | 1,202.55 | 1,224.1 | 1,224.1 | +34.45 (+2.90%) | 5,232 |
18 Nov 2016 | INR | 1,192.15 | 1,205 | 1,181 | 1,189.65 | 1,189.65 | -7.3 (-0.61%) | 1,622 |
17 Nov 2016 | INR | 1,209.15 | 1,230 | 1,162.75 | 1,196.95 | 1,196.95 | -7.15 (-0.59%) | 2,565 |
16 Nov 2016 | INR | 1,214.9 | 1,219.45 | 1,156.65 | 1,204.1 | 1,204.1 | +40.05 (+3.44%) | 4,295 |
15 Nov 2016 | INR | 1,250 | 1,250 | 1,120 | 1,164.05 | 1,164.05 | -84 (-6.73%) | 5,066 |
11 Nov 2016 | INR | 1,285 | 1,305 | 1,204.8 | 1,248.05 | 1,248.05 | -52.2 (-4.01%) | 4,316 |
10 Nov 2016 | INR | 1,295 | 1,312 | 1,282.05 | 1,300.25 | 1,300.25 | +23.9 (+1.87%) | 23,992 |
9 Nov 2016 | INR | 1,230 | 1,294.35 | 1,180 | 1,276.35 | 1,276.35 | -5.35 (-0.42%) | 3,505 |
8 Nov 2016 | INR | 1,295 | 1,298 | 1,270 | 1,281.7 | 1,281.7 | -6 (-0.47%) | 2,265 |
7 Nov 2016 | INR | 1,323.55 | 1,331.6 | 1,271 | 1,287.7 | 1,287.7 | -12.6 (-0.97%) | 977 |
4 Nov 2016 | INR | 1,328 | 1,330 | 1,267 | 1,300.3 | 1,300.3 | -8.25 (-0.63%) | 3,292 |
3 Nov 2016 | INR | 1,298.3 | 1,325.95 | 1,295 | 1,308.55 | 1,308.55 | +10.25 (+0.79%) | 2,368 |
2 Nov 2016 | INR | 1,326.6 | 1,331 | 1,288 | 1,298.3 | 1,298.3 | -41.65 (-3.11%) | 4,204 |
1 Nov 2016 | INR | 1,299.45 | 1,353.85 | 1,263.1 | 1,339.95 | 1,339.95 | +55.5 (+4.32%) | 11,356 |
28 Oct 2016 | INR | 1,307.85 | 1,349.95 | 1,275 | 1,284.45 | 1,284.45 | -23.35 (-1.79%) | 9,657 |
27 Oct 2016 | INR | 1,351.9 | 1,411.5 | 1,280 | 1,307.8 | 1,307.8 | -58.15 (-4.26%) | 11,972 |
26 Oct 2016 | INR | 1,425 | 1,465 | 1,336 | 1,365.95 | 1,365.95 | -2.65 (-0.19%) | 45,288 |
25 Oct 2016 | INR | 1,200 | 1,427.1 | 1,165 | 1,368.6 | 1,368.6 | +179.35 (+15.08%) | 74,620 |
24 Oct 2016 | INR | 1,181.6 | 1,196.95 | 1,175 | 1,189.25 | 1,189.25 | +13.6 (+1.16%) | 1,881 |
21 Oct 2016 | INR | 1,173 | 1,181 | 1,144.45 | 1,175.65 | 1,175.65 | +2.45 (+0.21%) | 894 |
20 Oct 2016 | INR | 1,173.95 | 1,185 | 1,170.55 | 1,173.2 | 1,173.2 | +15.5 (+1.34%) | 1,336 |
19 Oct 2016 | INR | 1,155 | 1,170 | 1,141.7 | 1,157.7 | 1,157.7 | +13.75 (+1.20%) | 1,108 |
18 Oct 2016 | INR | 1,142 | 1,153.4 | 1,133 | 1,143.95 | 1,143.95 | +14.1 (+1.25%) | 666 |
17 Oct 2016 | INR | 1,150 | 1,151.65 | 1,125 | 1,129.85 | 1,129.85 | -10.75 (-0.94%) | 888 |
14 Oct 2016 | INR | 1,146 | 1,160 | 1,126.9 | 1,140.6 | 1,140.6 | -7.15 (-0.62%) | 380 |
13 Oct 2016 | INR | 1,162.55 | 1,165.55 | 1,141 | 1,147.75 | 1,147.75 | -12.1 (-1.04%) | 1,345 |
10 Oct 2016 | INR | 1,178.65 | 1,178.65 | 1,155.45 | 1,159.85 | 1,159.85 | +0.75 (+0.06%) | 879 |
7 Oct 2016 | INR | 1,174.95 | 1,183.15 | 1,155.1 | 1,159.1 | 1,159.1 | -15.3 (-1.30%) | 579 |