Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2015 | INR | 1,760 | 1,775 | 1,750 | 1,765 | 1,765 | -8.7 (-0.49%) | 228 |
16 Nov 2015 | INR | 1,760 | 1,783.4 | 1,703 | 1,773.7 | 1,773.7 | +37.55 (+2.16%) | 211 |
13 Nov 2015 | INR | 1,760 | 1,760 | 1,726.6 | 1,736.15 | 1,736.15 | -24.05 (-1.37%) | 97 |
11 Nov 2015 | INR | 1,760.2 | 1,760.2 | 1,760.2 | 1,760.2 | 1,760.2 | 0.0 (0.0%) | 0 |
10 Nov 2015 | INR | 1,768.15 | 1,775 | 1,720 | 1,760.2 | 1,760.2 | -17.4 (-0.98%) | 232 |
9 Nov 2015 | INR | 1,771.45 | 1,783 | 1,758.6 | 1,777.6 | 1,777.6 | +15.2 (+0.86%) | 36 |
6 Nov 2015 | INR | 1,811.9 | 1,811.9 | 1,745.4 | 1,762.4 | 1,762.4 | -28.3 (-1.58%) | 189 |
5 Nov 2015 | INR | 1,810 | 1,810.05 | 1,784.6 | 1,790.7 | 1,790.7 | -24.15 (-1.33%) | 439 |
4 Nov 2015 | INR | 1,814.3 | 1,816.45 | 1,809.8 | 1,814.85 | 1,814.85 | +9.55 (+0.53%) | 91 |
3 Nov 2015 | INR | 1,825.45 | 1,826.75 | 1,801.65 | 1,805.3 | 1,805.3 | -18.25 (-1.00%) | 64 |
2 Nov 2015 | INR | 1,840.55 | 1,850 | 1,806.75 | 1,823.55 | 1,823.55 | -11.3 (-0.62%) | 516 |
30 Oct 2015 | INR | 1,840 | 1,840 | 1,800 | 1,834.85 | 1,834.85 | -5.15 (-0.28%) | 394 |
29 Oct 2015 | INR | 1,864.25 | 1,866.75 | 1,814.1 | 1,840 | 1,840 | -9 (-0.49%) | 1,029 |
28 Oct 2015 | INR | 1,860 | 1,869 | 1,840 | 1,849 | 1,849 | -6.7 (-0.36%) | 715 |
27 Oct 2015 | INR | 1,860 | 1,870 | 1,854.45 | 1,855.7 | 1,855.7 | +10.3 (+0.56%) | 129 |
26 Oct 2015 | INR | 1,858.95 | 1,865 | 1,840.25 | 1,845.4 | 1,845.4 | -19.8 (-1.06%) | 2,362 |
23 Oct 2015 | INR | 1,862.95 | 1,874.8 | 1,862.95 | 1,865.2 | 1,865.2 | +3.95 (+0.21%) | 154 |
21 Oct 2015 | INR | 1,860 | 1,868.35 | 1,840 | 1,861.25 | 1,861.25 | -3.55 (-0.19%) | 338 |
20 Oct 2015 | INR | 1,868.4 | 1,871.25 | 1,860 | 1,864.8 | 1,864.8 | +7.75 (+0.42%) | 44 |
19 Oct 2015 | INR | 1,842.25 | 1,862 | 1,831.75 | 1,857.05 | 1,857.05 | +29.35 (+1.61%) | 433 |
16 Oct 2015 | INR | 1,820 | 1,842.95 | 1,820 | 1,827.7 | 1,827.7 | -0.3 (-0.02%) | 80 |
15 Oct 2015 | INR | 1,830 | 1,845 | 1,780 | 1,828 | 1,828 | -13 (-0.71%) | 416 |
14 Oct 2015 | INR | 1,840 | 1,841 | 1,840 | 1,841 | 1,841 | -8.05 (-0.44%) | 18 |
13 Oct 2015 | INR | 1,830 | 1,862 | 1,800 | 1,849.05 | 1,849.05 | +11.55 (+0.63%) | 618 |
12 Oct 2015 | INR | 1,811 | 1,848.25 | 1,788.35 | 1,837.5 | 1,837.5 | +60.45 (+3.40%) | 456 |
9 Oct 2015 | INR | 1,797.55 | 1,797.55 | 1,770 | 1,777.05 | 1,777.05 | +8.05 (+0.46%) | 4 |
8 Oct 2015 | INR | 1,770 | 1,779.95 | 1,758.35 | 1,769 | 1,769 | -12.3 (-0.69%) | 52 |
7 Oct 2015 | INR | 1,789.7 | 1,805.15 | 1,767.25 | 1,781.3 | 1,781.3 | -7.6 (-0.42%) | 2,720 |
6 Oct 2015 | INR | 1,730 | 1,789.95 | 1,722.25 | 1,788.9 | 1,788.9 | +52.4 (+3.02%) | 107 |
5 Oct 2015 | INR | 1,720 | 1,750 | 1,720 | 1,736.5 | 1,736.5 | +45.5 (+2.69%) | 132 |