Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2016 | INR | 3,900 | 4,032 | 3,798.6 | 3,986.4 | 3,986.4 | +90.1 (+2.31%) | 131 |
21 Nov 2016 | INR | 3,900.1 | 3,929.95 | 3,805.05 | 3,896.3 | 3,896.3 | -83.7 (-2.10%) | 121 |
18 Nov 2016 | INR | 3,980 | 3,980 | 3,980 | 3,980 | 3,980 | +2.5 (+0.06%) | 0 |
17 Nov 2016 | INR | 3,938.4 | 3,980 | 3,900 | 3,977.5 | 3,977.5 | -19 (-0.48%) | 8 |
16 Nov 2016 | INR | 3,900.1 | 4,005 | 3,812.05 | 3,996.5 | 3,996.5 | +26.15 (+0.66%) | 418 |
15 Nov 2016 | INR | 3,950 | 4,040 | 3,950 | 3,970.35 | 3,970.35 | -99.75 (-2.45%) | 2,369 |
11 Nov 2016 | INR | 4,122.6 | 4,122.6 | 4,050 | 4,070.1 | 4,070.1 | -139.9 (-3.32%) | 70 |
10 Nov 2016 | INR | 4,225 | 4,226.7 | 4,135.75 | 4,210 | 4,210 | +81.85 (+1.98%) | 41 |
9 Nov 2016 | INR | 3,992.4 | 4,136.25 | 3,876 | 4,128.15 | 4,128.15 | +78.15 (+1.93%) | 161 |
8 Nov 2016 | INR | 4,070 | 4,070 | 4,040 | 4,050 | 4,050 | -7.9 (-0.19%) | 20 |
7 Nov 2016 | INR | 4,081.35 | 4,154.15 | 4,040 | 4,057.9 | 4,057.9 | -90.65 (-2.19%) | 97 |
4 Nov 2016 | INR | 4,305 | 4,393.25 | 4,130 | 4,148.55 | 4,148.55 | -120.2 (-2.82%) | 138 |
3 Nov 2016 | INR | 4,345 | 4,346.4 | 4,237.3 | 4,268.75 | 4,268.75 | -58.55 (-1.35%) | 156 |
2 Nov 2016 | INR | 4,242.9 | 4,369 | 4,200 | 4,327.3 | 4,327.3 | +2.3 (+0.05%) | 84 |
1 Nov 2016 | INR | 4,300 | 4,325 | 4,277.75 | 4,325 | 4,325 | +84.45 (+1.99%) | 99 |
28 Oct 2016 | INR | 4,280 | 4,280 | 4,209 | 4,240.55 | 4,240.55 | -47.05 (-1.10%) | 89 |
27 Oct 2016 | INR | 4,243 | 4,330 | 4,243 | 4,287.6 | 4,287.6 | +87.7 (+2.09%) | 166 |
26 Oct 2016 | INR | 4,230 | 4,245 | 4,160 | 4,199.9 | 4,199.9 | -19.15 (-0.45%) | 190 |
25 Oct 2016 | INR | 4,190.7 | 4,230 | 4,190.7 | 4,219.05 | 4,219.05 | +35.2 (+0.84%) | 116 |
24 Oct 2016 | INR | 4,190 | 4,195 | 4,146.1 | 4,183.85 | 4,183.85 | +74.1 (+1.80%) | 48 |
21 Oct 2016 | INR | 4,199 | 4,199 | 4,100 | 4,109.75 | 4,109.75 | -21.65 (-0.52%) | 51 |
20 Oct 2016 | INR | 4,167.9 | 4,173.9 | 4,125 | 4,131.4 | 4,131.4 | -68.35 (-1.63%) | 38 |
19 Oct 2016 | INR | 4,254.4 | 4,254.4 | 4,167 | 4,199.75 | 4,199.75 | -8.85 (-0.21%) | 61 |
18 Oct 2016 | INR | 4,113.65 | 4,225 | 4,103.75 | 4,208.6 | 4,208.6 | +43.6 (+1.05%) | 348 |
17 Oct 2016 | INR | 4,080 | 4,195 | 4,045 | 4,165 | 4,165 | +69.3 (+1.69%) | 43 |
14 Oct 2016 | INR | 4,174.1 | 4,174.1 | 4,070 | 4,095.7 | 4,095.7 | -53.3 (-1.28%) | 25 |
13 Oct 2016 | INR | 4,175 | 4,195 | 4,105.2 | 4,149 | 4,149 | -31 (-0.74%) | 30 |
10 Oct 2016 | INR | 4,270 | 4,350 | 4,021 | 4,180 | 4,180 | +12.15 (+0.29%) | 150 |
7 Oct 2016 | INR | 4,050 | 4,200 | 4,020 | 4,167.85 | 4,167.85 | +128.2 (+3.17%) | 305 |
6 Oct 2016 | INR | 4,185 | 4,200 | 4,006 | 4,039.65 | 4,039.65 | -53.85 (-1.32%) | 399 |