Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2016 | INR | 1,200 | 1,217 | 1,162.45 | 1,176 | 1,176 | -20.7 (-1.73%) | 14,359 |
22 Aug 2016 | INR | 1,220 | 1,231.1 | 1,187.55 | 1,196.7 | 1,196.7 | -28.4 (-2.32%) | 6,982 |
19 Aug 2016 | INR | 1,226.4 | 1,235.95 | 1,212 | 1,225.1 | 1,225.1 | -5.05 (-0.41%) | 8,604 |
18 Aug 2016 | INR | 1,231 | 1,242.15 | 1,221 | 1,230.15 | 1,230.15 | +1.85 (+0.15%) | 10,327 |
17 Aug 2016 | INR | 1,196.3 | 1,236.85 | 1,192.75 | 1,228.3 | 1,228.3 | +39.25 (+3.30%) | 104,263 |
16 Aug 2016 | INR | 1,207.4 | 1,213.95 | 1,180 | 1,189.05 | 1,189.05 | -14.3 (-1.19%) | 9,545 |
12 Aug 2016 | INR | 1,198 | 1,219.5 | 1,188 | 1,203.35 | 1,203.35 | +13.55 (+1.14%) | 16,544 |
11 Aug 2016 | INR | 1,190.5 | 1,207.8 | 1,181 | 1,189.8 | 1,189.8 | +7 (+0.59%) | 15,534 |
10 Aug 2016 | INR | 1,234.8 | 1,234.8 | 1,179.95 | 1,182.8 | 1,182.8 | -45.25 (-3.68%) | 19,805 |
9 Aug 2016 | INR | 1,215.95 | 1,250 | 1,170.05 | 1,228.05 | 1,228.05 | +36.05 (+3.02%) | 30,450 |
8 Aug 2016 | INR | 1,229.9 | 1,231.95 | 1,182.1 | 1,192 | 1,192 | -26.45 (-2.17%) | 19,082 |
5 Aug 2016 | INR | 1,115 | 1,252.4 | 1,110 | 1,218.45 | 1,218.45 | +109.3 (+9.85%) | 105,228 |
4 Aug 2016 | INR | 1,111 | 1,127 | 1,091.65 | 1,109.15 | 1,109.15 | +9.95 (+0.91%) | 9,519 |
3 Aug 2016 | INR | 1,115 | 1,129.7 | 1,093 | 1,099.2 | 1,099.2 | -11.25 (-1.01%) | 13,240 |
2 Aug 2016 | INR | 1,125 | 1,130 | 1,094.5 | 1,110.45 | 1,110.45 | -12.8 (-1.14%) | 13,382 |
1 Aug 2016 | INR | 1,145 | 1,152.65 | 1,103 | 1,123.25 | 1,123.25 | -21.85 (-1.91%) | 16,113 |
29 Jul 2016 | INR | 1,146.8 | 1,169.65 | 1,134.65 | 1,145.1 | 1,145.1 | +2.2 (+0.19%) | 66,594 |
28 Jul 2016 | INR | 1,115 | 1,176 | 1,112.4 | 1,142.9 | 1,142.9 | +19.4 (+1.73%) | 34,480 |
27 Jul 2016 | INR | 1,099 | 1,140 | 1,095.3 | 1,123.5 | 1,123.5 | +34.7 (+3.19%) | 30,344 |
26 Jul 2016 | INR | 1,100 | 1,118 | 1,081 | 1,088.8 | 1,088.8 | -8.05 (-0.73%) | 18,300 |
25 Jul 2016 | INR | 1,067.8 | 1,102.75 | 1,058.4 | 1,096.85 | 1,096.85 | +32.65 (+3.07%) | 27,349 |
22 Jul 2016 | INR | 1,101 | 1,124.75 | 1,041.5 | 1,064.2 | 1,064.2 | -28.05 (-2.57%) | 66,807 |
21 Jul 2016 | INR | 1,070 | 1,100 | 1,051.3 | 1,092.25 | 1,092.25 | +11.15 (+1.03%) | 46,105 |
20 Jul 2016 | INR | 1,132 | 1,140.3 | 1,065.05 | 1,081.1 | 1,081.1 | -33.25 (-2.98%) | 75,345 |
19 Jul 2016 | INR | 1,050 | 1,147 | 1,033.8 | 1,114.35 | 1,114.35 | +88.8 (+8.66%) | 87,144 |
18 Jul 2016 | INR | 1,014.5 | 1,034.9 | 1,005 | 1,025.55 | 1,025.55 | +18.1 (+1.80%) | 19,123 |
15 Jul 2016 | INR | 1,016.95 | 1,020.85 | 1,004 | 1,007.45 | 1,007.45 | -7.7 (-0.76%) | 6,339 |
14 Jul 2016 | INR | 1,000.05 | 1,025 | 992.8 | 1,015.15 | 1,015.15 | +24.35 (+2.46%) | 21,246 |
13 Jul 2016 | INR | 1,011.75 | 1,011.75 | 987.35 | 990.8 | 990.8 | -17.3 (-1.72%) | 5,846 |
12 Jul 2016 | INR | 996.65 | 1,016 | 982 | 1,008.1 | 1,008.1 | +15.35 (+1.55%) | 10,726 |