Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2015 | INR | 896.75 | 896.75 | 869.2 | 880.45 | 880.45 | -15.45 (-1.72%) | 123,650 |
11 Nov 2015 | INR | 897 | 900 | 893.25 | 895.9 | 895.9 | +7.1 (+0.80%) | 19,130 |
10 Nov 2015 | INR | 913.5 | 913.5 | 885 | 888.8 | 888.8 | -19.55 (-2.15%) | 161,640 |
9 Nov 2015 | INR | 860.6 | 912 | 860.6 | 908.35 | 908.35 | +20.45 (+2.30%) | 269,560 |
6 Nov 2015 | INR | 885 | 895 | 863.5 | 887.9 | 887.9 | +5.35 (+0.61%) | 266,050 |
5 Nov 2015 | INR | 895 | 895 | 875.05 | 882.55 | 882.55 | -7.55 (-0.85%) | 236,630 |
4 Nov 2015 | INR | 880 | 895 | 870 | 890.1 | 890.1 | +14.25 (+1.63%) | 489,460 |
3 Nov 2015 | INR | 898.85 | 899 | 868.1 | 875.85 | 875.85 | -16.1 (-1.81%) | 420,900 |
2 Nov 2015 | INR | 909.8 | 914.7 | 881 | 891.95 | 891.95 | -11.55 (-1.28%) | 413,000 |
30 Oct 2015 | INR | 900.05 | 909.95 | 887.6 | 903.5 | 903.5 | +3.85 (+0.43%) | 451,680 |
29 Oct 2015 | INR | 924 | 929 | 885.35 | 899.65 | 899.65 | -15.45 (-1.69%) | 1,290,000 |
28 Oct 2015 | INR | 976.8 | 992.25 | 907 | 915.1 | 915.1 | -59.5 (-6.11%) | 1,880,000 |
27 Oct 2015 | INR | 971.5 | 984 | 961.8 | 974.6 | 974.6 | -6.65 (-0.68%) | 409,600 |
26 Oct 2015 | INR | 1,010 | 1,011.4 | 975.1 | 981.25 | 981.25 | -20.6 (-2.06%) | 174,270 |
23 Oct 2015 | INR | 1,019.9 | 1,020.6 | 998.5 | 1,001.85 | 1,001.85 | -8.5 (-0.84%) | 132,880 |
21 Oct 2015 | INR | 1,023 | 1,030 | 1,002.45 | 1,010.35 | 1,010.35 | -13.1 (-1.28%) | 115,290 |
20 Oct 2015 | INR | 1,030.75 | 1,041.5 | 1,018.5 | 1,023.45 | 1,023.45 | +3.2 (+0.31%) | 397,300 |
19 Oct 2015 | INR | 990.05 | 1,025 | 990.05 | 1,020.25 | 1,020.25 | +24 (+2.41%) | 420,000 |
16 Oct 2015 | INR | 995 | 1,002.5 | 986.4 | 996.25 | 996.25 | +3.5 (+0.35%) | 118,520 |
15 Oct 2015 | INR | 999 | 1,004.3 | 988 | 992.75 | 992.75 | -2.25 (-0.23%) | 181,310 |
14 Oct 2015 | INR | 998.8 | 1,005.95 | 989.85 | 995 | 995 | -3.65 (-0.37%) | 121,400 |
13 Oct 2015 | INR | 1,008 | 1,012 | 987 | 998.65 | 998.65 | -6.1 (-0.61%) | 178,920 |
12 Oct 2015 | INR | 991 | 1,009.8 | 985.1 | 1,004.75 | 1,004.75 | +16.5 (+1.67%) | 134,340 |
9 Oct 2015 | INR | 1,012 | 1,024.95 | 976.95 | 988.25 | 988.25 | -20.65 (-2.05%) | 209,300 |
8 Oct 2015 | INR | 1,028.65 | 1,035.2 | 998.25 | 1,008.9 | 1,008.9 | -19.75 (-1.92%) | 138,910 |
7 Oct 2015 | INR | 1,048.95 | 1,048.95 | 1,015 | 1,028.65 | 1,028.65 | -17.95 (-1.72%) | 213,310 |
6 Oct 2015 | INR | 1,037 | 1,057 | 1,028.5 | 1,046.6 | 1,046.6 | +10.45 (+1.01%) | 227,820 |
5 Oct 2015 | INR | 1,041.9 | 1,044.85 | 1,026 | 1,036.15 | 1,036.15 | +5.2 (+0.50%) | 90,820 |
1 Oct 2015 | INR | 1,040.95 | 1,048.75 | 1,019.05 | 1,030.95 | 1,030.95 | +1.3 (+0.13%) | 172,360 |
30 Sep 2015 | INR | 1,030 | 1,064.25 | 1,025 | 1,029.65 | 1,029.65 | +14.5 (+1.43%) | 847,830 |