Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2016 | INR | 3,037 | 3,182 | 3,036.1 | 3,181.8 | 3,181.8 | +150.8 (+4.98%) | 29 |
22 Nov 2016 | INR | 3,031.05 | 3,031.05 | 3,031 | 3,031 | 3,031 | -154.9 (-4.86%) | 15 |
21 Nov 2016 | INR | 3,251.85 | 3,511 | 3,176.8 | 3,185.9 | 3,185.9 | -158.1 (-4.73%) | 32 |
18 Nov 2016 | INR | 3,400 | 3,410 | 3,344 | 3,344 | 3,344 | -176 (-5%) | 47 |
17 Nov 2016 | INR | 3,885 | 3,885 | 3,520 | 3,520 | 3,520 | -180 (-4.86%) | 18 |
16 Nov 2016 | INR | 3,673.4 | 3,838.95 | 3,673.4 | 3,700 | 3,700 | +26.6 (+0.72%) | 30 |
15 Nov 2016 | INR | 3,800 | 3,800 | 3,673.4 | 3,673.4 | 3,673.4 | -193.3 (-5.00%) | 28 |
11 Nov 2016 | INR | 3,950 | 3,950 | 3,866.7 | 3,866.7 | 3,866.7 | -76.35 (-1.94%) | 67 |
10 Nov 2016 | INR | 4,358 | 4,358 | 3,943.05 | 3,943.05 | 3,943.05 | -207.5 (-5.00%) | 82 |
9 Nov 2016 | INR | 4,150.55 | 4,150.55 | 4,150.55 | 4,150.55 | 4,150.55 | -218.45 (-5%) | 23 |
8 Nov 2016 | INR | 4,362.15 | 4,381 | 4,362.15 | 4,369 | 4,369 | -222.7 (-4.85%) | 106 |
7 Nov 2016 | INR | 4,750 | 4,750 | 4,591.7 | 4,591.7 | 4,591.7 | -241.65 (-5.00%) | 33 |
4 Nov 2016 | INR | 5,147 | 5,147 | 4,800 | 4,833.35 | 4,833.35 | -132.3 (-2.66%) | 139 |
3 Nov 2016 | INR | 4,965.65 | 4,965.65 | 4,965 | 4,965.65 | 4,965.65 | +236.45 (+5.00%) | 63 |
2 Nov 2016 | INR | 4,729 | 4,729.2 | 4,600 | 4,729.2 | 4,729.2 | +225.2 (+5%) | 102 |
1 Nov 2016 | INR | 4,504 | 4,504 | 4,504 | 4,504 | 4,504 | +214.2 (+4.99%) | 27 |
30 Oct 2016 | INR | 4,289.8 | 4,289.8 | 4,289.8 | 4,289.8 | 4,289.8 | 0.0 (0.0%) | 2 |
28 Oct 2016 | INR | 4,289.8 | 4,289.8 | 4,289.8 | 4,289.8 | 4,289.8 | 0.0 (0.0%) | 39 |
27 Oct 2016 | INR | 4,289.8 | 4,289.8 | 4,289 | 4,289.8 | 4,289.8 | +92.85 (+2.21%) | 58 |
26 Oct 2016 | INR | 4,195 | 4,196.95 | 4,195 | 4,196.95 | 4,196.95 | +199.85 (+5.00%) | 106 |
25 Oct 2016 | INR | 3,997.1 | 3,997.1 | 3,997.1 | 3,997.1 | 3,997.1 | +190.3 (+5.00%) | 10 |
24 Oct 2016 | INR | 3,800 | 3,806.8 | 3,800 | 3,806.8 | 3,806.8 | +181.25 (+5.00%) | 38 |
21 Oct 2016 | INR | 3,500 | 3,671.3 | 3,500 | 3,625.55 | 3,625.55 | +129.05 (+3.69%) | 75 |
20 Oct 2016 | INR | 3,450 | 3,496.5 | 3,350.1 | 3,496.5 | 3,496.5 | +166.5 (+5%) | 118 |
19 Oct 2016 | INR | 3,370 | 3,370 | 3,260 | 3,330 | 3,330 | -40 (-1.19%) | 27 |
18 Oct 2016 | INR | 3,370 | 3,370 | 3,370 | 3,370 | 3,370 | +69 (+2.09%) | 10 |
17 Oct 2016 | INR | 3,301 | 3,355.4 | 3,301 | 3,301 | 3,301 | -54.4 (-1.62%) | 17 |
14 Oct 2016 | INR | 3,150 | 3,361.4 | 3,140 | 3,355.4 | 3,355.4 | +154.05 (+4.81%) | 51 |
13 Oct 2016 | INR | 3,202 | 3,300 | 3,200 | 3,201.35 | 3,201.35 | -148.45 (-4.43%) | 15 |
10 Oct 2016 | INR | 3,060.25 | 3,350 | 3,060.25 | 3,349.8 | 3,349.8 | +132.8 (+4.13%) | 5 |