Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2016 | INR | 4,142 | 4,155.3 | 4,030 | 4,093.5 | 4,093.5 | -1.15 (-0.03%) | 347 |
4 Oct 2016 | INR | 4,140 | 4,140 | 4,055 | 4,094.65 | 4,094.65 | +30.55 (+0.75%) | 167 |
3 Oct 2016 | INR | 3,975 | 4,110 | 3,915.05 | 4,064.1 | 4,064.1 | +138.55 (+3.53%) | 442 |
30 Sep 2016 | INR | 3,865.5 | 3,966.95 | 3,819.45 | 3,925.55 | 3,925.55 | +73.65 (+1.91%) | 105 |
29 Sep 2016 | INR | 3,883.7 | 4,000 | 3,760.15 | 3,851.9 | 3,851.9 | -63.2 (-1.61%) | 332 |
28 Sep 2016 | INR | 3,855.05 | 3,945 | 3,855 | 3,915.1 | 3,915.1 | +47.45 (+1.23%) | 37 |
27 Sep 2016 | INR | 3,850 | 3,878 | 3,815.6 | 3,867.65 | 3,867.65 | +1.35 (+0.03%) | 121 |
26 Sep 2016 | INR | 3,887 | 3,887 | 3,846 | 3,866.3 | 3,866.3 | -32.35 (-0.83%) | 34 |
23 Sep 2016 | INR | 3,919.85 | 3,940 | 3,873.45 | 3,898.65 | 3,898.65 | -28.6 (-0.73%) | 97 |
22 Sep 2016 | INR | 3,850 | 4,006.3 | 3,811.65 | 3,927.25 | 3,927.25 | +118.5 (+3.11%) | 210 |
21 Sep 2016 | INR | 3,748 | 3,860 | 3,748 | 3,808.75 | 3,808.75 | +22.9 (+0.60%) | 258 |
20 Sep 2016 | INR | 3,787 | 3,870 | 3,775 | 3,785.85 | 3,785.85 | -39.85 (-1.04%) | 326 |
19 Sep 2016 | INR | 3,870.25 | 3,870.25 | 3,815.05 | 3,825.7 | 3,825.7 | -74.1 (-1.90%) | 93 |
16 Sep 2016 | INR | 3,840.3 | 3,939 | 3,840 | 3,899.8 | 3,899.8 | +4.9 (+0.13%) | 143 |
15 Sep 2016 | INR | 3,886 | 3,900 | 3,886 | 3,894.9 | 3,894.9 | +69.15 (+1.81%) | 12 |
14 Sep 2016 | INR | 3,845.45 | 3,875.3 | 3,799 | 3,825.75 | 3,825.75 | -59.7 (-1.54%) | 94 |
12 Sep 2016 | INR | 3,913.3 | 3,913.3 | 3,847.5 | 3,885.45 | 3,885.45 | +31.75 (+0.82%) | 47 |
9 Sep 2016 | INR | 3,892.65 | 3,901.1 | 3,840 | 3,853.7 | 3,853.7 | -78.2 (-1.99%) | 84 |
8 Sep 2016 | INR | 3,854.5 | 3,954.5 | 3,827 | 3,931.9 | 3,931.9 | +160.45 (+4.25%) | 167 |
7 Sep 2016 | INR | 3,850 | 3,850 | 3,715.1 | 3,771.45 | 3,771.45 | -41.5 (-1.09%) | 144 |
6 Sep 2016 | INR | 3,816 | 3,839 | 3,793.45 | 3,812.95 | 3,812.95 | -1.8 (-0.05%) | 73 |
2 Sep 2016 | INR | 3,790 | 3,845 | 3,702.95 | 3,814.75 | 3,814.75 | +28.15 (+0.74%) | 253 |
1 Sep 2016 | INR | 3,841.5 | 3,863 | 3,744.25 | 3,786.6 | 3,786.6 | -71.65 (-1.86%) | 136 |
31 Aug 2016 | INR | 3,983.4 | 4,000 | 3,824 | 3,858.25 | 3,858.25 | -101.35 (-2.56%) | 422 |
30 Aug 2016 | INR | 3,959 | 4,035 | 3,910 | 3,959.6 | 3,959.6 | +54.2 (+1.39%) | 1,015 |
29 Aug 2016 | INR | 3,804 | 3,963 | 3,714.3 | 3,905.4 | 3,905.4 | +103.2 (+2.71%) | 2,059 |
26 Aug 2016 | INR | 3,660 | 4,144 | 3,652.65 | 3,802.2 | 3,802.2 | +209.5 (+5.83%) | 10,377 |
25 Aug 2016 | INR | 3,597.3 | 3,643.75 | 3,587.3 | 3,592.7 | 3,592.7 | -7.15 (-0.20%) | 35 |
24 Aug 2016 | INR | 3,607.65 | 3,607.65 | 3,520.05 | 3,599.85 | 3,599.85 | -0.55 (-0.02%) | 196 |
23 Aug 2016 | INR | 3,591.25 | 3,624 | 3,591.25 | 3,600.4 | 3,600.4 | +4.95 (+0.14%) | 17 |