Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2016 | INR | 3,183 | 3,217.6 | 3,183 | 3,217 | 3,217 | -133 (-3.97%) | 13 |
6 Oct 2016 | INR | 3,326 | 3,350 | 3,326 | 3,350 | 3,350 | -85 (-2.47%) | 14 |
5 Oct 2016 | INR | 3,435 | 3,435 | 3,435 | 3,435 | 3,435 | +85.05 (+2.54%) | 5 |
4 Oct 2016 | INR | 3,106.65 | 3,357.9 | 3,106.6 | 3,349.95 | 3,349.95 | +149 (+4.65%) | 45 |
3 Oct 2016 | INR | 3,203 | 3,203 | 3,200 | 3,200.95 | 3,200.95 | -98.9 (-3.00%) | 41 |
30 Sep 2016 | INR | 3,165.2 | 3,299.9 | 3,165 | 3,299.85 | 3,299.85 | -31.7 (-0.95%) | 64 |
29 Sep 2016 | INR | 3,400 | 3,475 | 3,331.55 | 3,331.55 | 3,331.55 | -175.3 (-5.00%) | 26 |
28 Sep 2016 | INR | 3,500 | 3,506.9 | 3,500 | 3,506.85 | 3,506.85 | +98.8 (+2.90%) | 14 |
27 Sep 2016 | INR | 3,499.95 | 3,499.95 | 3,362.1 | 3,408.05 | 3,408.05 | -121.9 (-3.45%) | 3 |
26 Sep 2016 | INR | 3,350 | 3,575.9 | 3,350 | 3,529.95 | 3,529.95 | +123.15 (+3.61%) | 65 |
23 Sep 2016 | INR | 3,260 | 3,500 | 3,260 | 3,406.8 | 3,406.8 | +6.8 (+0.20%) | 49 |
22 Sep 2016 | INR | 3,674.95 | 3,674.95 | 3,359.95 | 3,400 | 3,400 | -100 (-2.86%) | 29 |
21 Sep 2016 | INR | 3,400 | 3,500 | 3,370.6 | 3,500 | 3,500 | -47.9 (-1.35%) | 36 |
20 Sep 2016 | INR | 3,440 | 3,549 | 3,350 | 3,547.9 | 3,547.9 | +137.9 (+4.04%) | 38 |
19 Sep 2016 | INR | 3,404 | 3,570 | 3,403 | 3,410 | 3,410 | -163.5 (-4.58%) | 32 |
16 Sep 2016 | INR | 3,278.5 | 3,573.65 | 3,278.5 | 3,573.5 | 3,573.5 | +138.5 (+4.03%) | 15 |
15 Sep 2016 | INR | 3,515 | 3,520 | 3,435 | 3,435 | 3,435 | -177 (-4.90%) | 41 |
14 Sep 2016 | INR | 3,772 | 3,772 | 3,612 | 3,612 | 3,612 | +19.5 (+0.54%) | 9 |
12 Sep 2016 | INR | 3,750 | 3,750 | 3,555 | 3,592.5 | 3,592.5 | -145.5 (-3.89%) | 15 |
9 Sep 2016 | INR | 3,556.6 | 3,738 | 3,556.6 | 3,738 | 3,738 | +14.65 (+0.39%) | 9 |
8 Sep 2016 | INR | 3,744.5 | 3,750 | 3,571 | 3,723.35 | 3,723.35 | +118.35 (+3.28%) | 58 |
7 Sep 2016 | INR | 3,675 | 3,675 | 3,384.65 | 3,605 | 3,605 | +105 (+3%) | 13 |
6 Sep 2016 | INR | 3,277.5 | 3,597 | 3,277.5 | 3,500 | 3,500 | +50 (+1.45%) | 14 |
2 Sep 2016 | INR | 3,669.8 | 3,669.8 | 3,431.1 | 3,450 | 3,450 | -79 (-2.24%) | 21 |
1 Sep 2016 | INR | 3,520 | 3,529 | 3,520 | 3,529 | 3,529 | -0.9 (-0.03%) | 10 |
31 Aug 2016 | INR | 3,302.1 | 3,529.9 | 3,236 | 3,529.9 | 3,529.9 | +152.95 (+4.53%) | 46 |
30 Aug 2016 | INR | 3,425.05 | 3,674.95 | 3,350.1 | 3,376.95 | 3,376.95 | -123.15 (-3.52%) | 23 |
29 Aug 2016 | INR | 3,665.8 | 3,665.8 | 3,500.1 | 3,500.1 | 3,500.1 | +8.85 (+0.25%) | 23 |
26 Aug 2016 | INR | 3,489.95 | 3,491.25 | 3,489.95 | 3,491.25 | 3,491.25 | +166.25 (+5%) | 22 |
25 Aug 2016 | INR | 3,326 | 3,326 | 3,325 | 3,325 | 3,325 | -175 (-5%) | 7 |