Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2016 | INR | 2,141.15 | 2,162.3 | 2,129.6 | 2,156.7 | 2,156.7 | +22.4 (+1.05%) | 368,854 |
22 Nov 2016 | INR | 2,132 | 2,174.9 | 2,121.65 | 2,134.3 | 2,134.3 | +1.75 (+0.08%) | 40,345 |
21 Nov 2016 | INR | 2,130 | 2,141 | 2,107 | 2,132.55 | 2,132.55 | +9.4 (+0.44%) | 42,384 |
18 Nov 2016 | INR | 2,146 | 2,149.05 | 2,106.5 | 2,123.15 | 2,123.15 | -19 (-0.89%) | 47,554 |
17 Nov 2016 | INR | 2,189 | 2,204.7 | 2,135.2 | 2,142.15 | 2,142.15 | -48.1 (-2.20%) | 63,285 |
16 Nov 2016 | INR | 2,125 | 2,209.5 | 2,125 | 2,190.25 | 2,190.25 | +68.15 (+3.21%) | 509,655 |
15 Nov 2016 | INR | 2,115 | 2,156.4 | 2,054.7 | 2,122.1 | 2,122.1 | +17.05 (+0.81%) | 60,569 |
11 Nov 2016 | INR | 2,145 | 2,146 | 2,091 | 2,105.05 | 2,105.05 | -53 (-2.46%) | 85,785 |
10 Nov 2016 | INR | 2,200 | 2,219 | 2,142 | 2,158.05 | 2,158.05 | -13 (-0.60%) | 75,830 |
9 Nov 2016 | INR | 2,220.9 | 2,275 | 2,142.3 | 2,171.05 | 2,171.05 | -112.65 (-4.93%) | 378,587 |
8 Nov 2016 | INR | 2,280 | 2,307.5 | 2,262.3 | 2,283.7 | 2,283.7 | +4.35 (+0.19%) | 66,074 |
7 Nov 2016 | INR | 2,331.5 | 2,339 | 2,263.1 | 2,279.35 | 2,279.35 | -50.75 (-2.18%) | 137,469 |
4 Nov 2016 | INR | 2,301 | 2,336 | 2,294.95 | 2,330.1 | 2,330.1 | +10.15 (+0.44%) | 63,244 |
3 Nov 2016 | INR | 2,294 | 2,333.55 | 2,284 | 2,319.95 | 2,319.95 | +15.5 (+0.67%) | 52,003 |
2 Nov 2016 | INR | 2,340 | 2,340 | 2,296.15 | 2,304.45 | 2,304.45 | -43.25 (-1.84%) | 662,834 |
1 Nov 2016 | INR | 2,394 | 2,394.6 | 2,335.05 | 2,347.7 | 2,347.7 | -51.55 (-2.15%) | 37,602 |
28 Oct 2016 | INR | 2,413.25 | 2,415 | 2,383 | 2,399.25 | 2,399.25 | -14 (-0.58%) | 34,619 |
27 Oct 2016 | INR | 2,380 | 2,425 | 2,366.9 | 2,413.25 | 2,413.25 | +16.3 (+0.68%) | 54,286 |
26 Oct 2016 | INR | 2,398.65 | 2,403.95 | 2,373 | 2,396.95 | 2,396.95 | -1.7 (-0.07%) | 41,869 |
25 Oct 2016 | INR | 2,398 | 2,414.4 | 2,388.9 | 2,398.65 | 2,398.65 | -29.2 (-1.20%) | 34,752 |
24 Oct 2016 | INR | 2,428 | 2,430.55 | 2,404 | 2,427.85 | 2,427.85 | -0.85 (-0.03%) | 20,032 |
21 Oct 2016 | INR | 2,398 | 2,431.25 | 2,398 | 2,428.7 | 2,428.7 | +28.85 (+1.20%) | 43,212 |
20 Oct 2016 | INR | 2,390.1 | 2,408.75 | 2,386 | 2,399.85 | 2,399.85 | +5.65 (+0.24%) | 27,515 |
19 Oct 2016 | INR | 2,405 | 2,405 | 2,371.2 | 2,394.2 | 2,394.2 | -4.1 (-0.17%) | 54,081 |
18 Oct 2016 | INR | 2,371 | 2,410 | 2,355 | 2,398.3 | 2,398.3 | +35.4 (+1.50%) | 73,582 |
17 Oct 2016 | INR | 2,367.1 | 2,377 | 2,348.05 | 2,362.9 | 2,362.9 | -3 (-0.13%) | 57,080 |
14 Oct 2016 | INR | 2,322 | 2,384.4 | 2,298.85 | 2,365.9 | 2,365.9 | +37.4 (+1.61%) | 181,819 |
13 Oct 2016 | INR | 2,355 | 2,367.85 | 2,323.25 | 2,328.5 | 2,328.5 | -51.6 (-2.17%) | 396,220 |
10 Oct 2016 | INR | 2,370 | 2,385 | 2,352.8 | 2,380.1 | 2,380.1 | +11.85 (+0.50%) | 82,492 |
7 Oct 2016 | INR | 2,388 | 2,388 | 2,356.9 | 2,368.25 | 2,368.25 | -16 (-0.67%) | 44,285 |