Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2017 | INR | 1,181 | 1,224.95 | 1,181 | 1,196.7 | 1,196.7 | +15.7 (+1.33%) | 67 |
2 Jan 2017 | INR | 1,200 | 1,202.2 | 1,180 | 1,181 | 1,181 | -0.5 (-0.04%) | 90 |
30 Dec 2016 | INR | 1,177.1 | 1,190 | 1,177.05 | 1,181.5 | 1,181.5 | +2 (+0.17%) | 50 |
29 Dec 2016 | INR | 1,170 | 1,180.05 | 1,170 | 1,179.5 | 1,179.5 | +16.7 (+1.44%) | 392 |
28 Dec 2016 | INR | 1,125 | 1,191.25 | 1,125 | 1,162.8 | 1,162.8 | +2.45 (+0.21%) | 1,797 |
27 Dec 2016 | INR | 1,113 | 1,169.95 | 1,113 | 1,160.35 | 1,160.35 | +46.95 (+4.22%) | 385 |
26 Dec 2016 | INR | 1,140 | 1,140 | 1,100 | 1,113.4 | 1,113.4 | -46.45 (-4.00%) | 416 |
23 Dec 2016 | INR | 1,151 | 1,175 | 1,151 | 1,159.85 | 1,159.85 | +5.05 (+0.44%) | 532 |
22 Dec 2016 | INR | 1,180 | 1,195 | 1,150.25 | 1,154.8 | 1,154.8 | -35.55 (-2.99%) | 470 |
21 Dec 2016 | INR | 1,221.1 | 1,226 | 1,187 | 1,190.35 | 1,190.35 | -35.25 (-2.88%) | 1,020 |
20 Dec 2016 | INR | 1,205 | 1,306 | 1,205 | 1,225.6 | 1,225.6 | -20.05 (-1.61%) | 864 |
19 Dec 2016 | INR | 1,237.65 | 1,260 | 1,225 | 1,245.65 | 1,245.65 | -6.3 (-0.50%) | 289 |
16 Dec 2016 | INR | 1,272 | 1,272 | 1,250.15 | 1,251.95 | 1,251.95 | -18.05 (-1.42%) | 117 |
15 Dec 2016 | INR | 1,286 | 1,300 | 1,260 | 1,270 | 1,270 | +9.4 (+0.75%) | 157 |
14 Dec 2016 | INR | 1,319.95 | 1,319.95 | 1,257.05 | 1,260.6 | 1,260.6 | -14.75 (-1.16%) | 156 |
13 Dec 2016 | INR | 1,246.1 | 1,319 | 1,246.1 | 1,275.35 | 1,275.35 | +8.3 (+0.66%) | 1,260 |
12 Dec 2016 | INR | 1,295 | 1,295 | 1,255 | 1,267.05 | 1,267.05 | +16.95 (+1.36%) | 141 |
9 Dec 2016 | INR | 1,270.1 | 1,330.05 | 1,245.05 | 1,250.1 | 1,250.1 | +10.4 (+0.84%) | 4,111 |
8 Dec 2016 | INR | 1,178 | 1,272 | 1,178 | 1,239.7 | 1,239.7 | +61.85 (+5.25%) | 2,485 |
7 Dec 2016 | INR | 1,178 | 1,179.95 | 1,150.05 | 1,177.85 | 1,177.85 | +27.3 (+2.37%) | 93 |
6 Dec 2016 | INR | 1,160 | 1,203.55 | 1,150 | 1,150.55 | 1,150.55 | -4.9 (-0.42%) | 73 |
5 Dec 2016 | INR | 1,133.05 | 1,185 | 1,131 | 1,155.45 | 1,155.45 | +11 (+0.96%) | 1,028 |
2 Dec 2016 | INR | 1,125 | 1,158 | 1,125 | 1,144.45 | 1,144.45 | -7.55 (-0.66%) | 62 |
1 Dec 2016 | INR | 1,168.15 | 1,174.9 | 1,147 | 1,152 | 1,152 | -16.3 (-1.40%) | 191 |
30 Nov 2016 | INR | 1,193.6 | 1,193.6 | 1,165 | 1,168.3 | 1,168.3 | -6.7 (-0.57%) | 88 |
29 Nov 2016 | INR | 1,172 | 1,200 | 1,160.05 | 1,175 | 1,175 | +3.9 (+0.33%) | 64 |
28 Nov 2016 | INR | 1,177.05 | 1,177.05 | 1,171 | 1,171.1 | 1,171.1 | -17.65 (-1.48%) | 61 |
25 Nov 2016 | INR | 1,172 | 1,200 | 1,167 | 1,188.75 | 1,188.75 | +15.65 (+1.33%) | 103 |
24 Nov 2016 | INR | 1,173.5 | 1,173.5 | 1,173 | 1,173.1 | 1,173.1 | +10.1 (+0.87%) | 50 |
23 Nov 2016 | INR | 1,162.95 | 1,163 | 1,152 | 1,163 | 1,163 | +11 (+0.95%) | 20 |