Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2016 | INR | 1,156.9 | 1,180.75 | 1,156 | 1,174.4 | 1,174.4 | +17.5 (+1.51%) | 925 |
5 Oct 2016 | INR | 1,163.4 | 1,179.8 | 1,151.6 | 1,156.9 | 1,156.9 | -18.5 (-1.57%) | 1,850 |
4 Oct 2016 | INR | 1,157.5 | 1,183.1 | 1,154 | 1,175.4 | 1,175.4 | +8.85 (+0.76%) | 945 |
3 Oct 2016 | INR | 1,151.5 | 1,185 | 1,133.3 | 1,166.55 | 1,166.55 | +22.5 (+1.97%) | 678 |
30 Sep 2016 | INR | 1,147.6 | 1,168.55 | 1,130 | 1,144.05 | 1,144.05 | -23.1 (-1.98%) | 697 |
29 Sep 2016 | INR | 1,150.85 | 1,180 | 1,075 | 1,167.15 | 1,167.15 | +21.75 (+1.90%) | 4,408 |
28 Sep 2016 | INR | 1,147 | 1,153.2 | 1,140 | 1,145.4 | 1,145.4 | -0.55 (-0.05%) | 694 |
27 Sep 2016 | INR | 1,155 | 1,164.85 | 1,140 | 1,145.95 | 1,145.95 | +1.05 (+0.09%) | 3,346 |
26 Sep 2016 | INR | 1,150 | 1,171.15 | 1,135 | 1,144.9 | 1,144.9 | -26.4 (-2.25%) | 1,109 |
23 Sep 2016 | INR | 1,181.2 | 1,189 | 1,168 | 1,171.3 | 1,171.3 | +3.3 (+0.28%) | 882 |
22 Sep 2016 | INR | 1,180.95 | 1,191.9 | 1,152 | 1,168 | 1,168 | +8.95 (+0.77%) | 1,067 |
21 Sep 2016 | INR | 1,165.05 | 1,170 | 1,151.25 | 1,159.05 | 1,159.05 | -8.65 (-0.74%) | 1,554 |
20 Sep 2016 | INR | 1,189.6 | 1,191 | 1,163 | 1,167.7 | 1,167.7 | -21.9 (-1.84%) | 805 |
19 Sep 2016 | INR | 1,175 | 1,193.45 | 1,135 | 1,189.6 | 1,189.6 | +19.75 (+1.69%) | 3,497 |
16 Sep 2016 | INR | 1,166 | 1,190.45 | 1,154.4 | 1,169.85 | 1,169.85 | +4.85 (+0.42%) | 2,716 |
15 Sep 2016 | INR | 1,185 | 1,208.9 | 1,149.1 | 1,165 | 1,165 | -20.7 (-1.75%) | 4,694 |
14 Sep 2016 | INR | 1,171 | 1,210.9 | 1,171 | 1,185.7 | 1,185.7 | -1,131.95 (-48.84%) | 3,498 |
12 Sep 2016 | INR | 2,349 | 2,355.85 | 2,297.1 | 2,317.65 | 2,317.65 | -29.3 (-1.25%) | 2,414 |
9 Sep 2016 | INR | 2,353 | 2,385 | 2,311.5 | 2,346.95 | 2,346.95 | -7.55 (-0.32%) | 2,333 |
8 Sep 2016 | INR | 2,310 | 2,388.25 | 2,300 | 2,354.5 | 2,354.5 | +54 (+2.35%) | 1,665 |
7 Sep 2016 | INR | 2,300 | 2,339.75 | 2,290.55 | 2,300.5 | 2,300.5 | +5.9 (+0.26%) | 1,305 |
6 Sep 2016 | INR | 2,320 | 2,340 | 2,275 | 2,294.6 | 2,294.6 | +6.85 (+0.30%) | 1,228 |
2 Sep 2016 | INR | 2,290 | 2,315.65 | 2,260 | 2,287.75 | 2,287.75 | +3.3 (+0.14%) | 1,444 |
1 Sep 2016 | INR | 2,325.35 | 2,325.35 | 2,281 | 2,284.45 | 2,284.45 | -18.75 (-0.81%) | 684 |
31 Aug 2016 | INR | 2,344.8 | 2,344.8 | 2,289.6 | 2,303.2 | 2,303.2 | -36.35 (-1.55%) | 1,362 |
30 Aug 2016 | INR | 2,339.9 | 2,354.45 | 2,310.05 | 2,339.55 | 2,339.55 | +4.1 (+0.18%) | 1,076 |
29 Aug 2016 | INR | 2,358 | 2,378 | 2,327.45 | 2,335.45 | 2,335.45 | -7.3 (-0.31%) | 904 |
26 Aug 2016 | INR | 2,300 | 2,358.85 | 2,288 | 2,342.75 | 2,342.75 | +41.05 (+1.78%) | 8,901 |
25 Aug 2016 | INR | 2,288.15 | 2,304.8 | 2,270 | 2,301.7 | 2,301.7 | +13.45 (+0.59%) | 856 |
24 Aug 2016 | INR | 2,299.1 | 2,320 | 2,266.25 | 2,288.25 | 2,288.25 | -13.85 (-0.60%) | 587 |