Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2016 | INR | 1,189 | 1,219 | 1,189 | 1,212.65 | 1,212.65 | +28.05 (+2.37%) | 570,180 |
7 Oct 2016 | INR | 1,208 | 1,210 | 1,180.8 | 1,184.6 | 1,184.6 | -24.9 (-2.06%) | 873,430 |
6 Oct 2016 | INR | 1,210.1 | 1,222.4 | 1,201.7 | 1,209.5 | 1,209.5 | +0.75 (+0.06%) | 746,010 |
5 Oct 2016 | INR | 1,188 | 1,224 | 1,185 | 1,208.75 | 1,208.75 | +16.2 (+1.36%) | 1,080,000 |
4 Oct 2016 | INR | 1,202 | 1,203 | 1,179.4 | 1,192.55 | 1,192.55 | -0.45 (-0.04%) | 503,640 |
3 Oct 2016 | INR | 1,170 | 1,199 | 1,165.4 | 1,193 | 1,193 | +32.3 (+2.78%) | 747,110 |
30 Sep 2016 | INR | 1,167 | 1,179.95 | 1,156 | 1,160.7 | 1,160.7 | -6.65 (-0.57%) | 478,250 |
29 Sep 2016 | INR | 1,194.35 | 1,203.35 | 1,160 | 1,167.35 | 1,167.35 | -26.15 (-2.19%) | 1,130,000 |
28 Sep 2016 | INR | 1,193 | 1,201 | 1,188.1 | 1,193.5 | 1,193.5 | +0.95 (+0.08%) | 566,690 |
27 Sep 2016 | INR | 1,184.2 | 1,203 | 1,184.2 | 1,192.55 | 1,192.55 | +9.55 (+0.81%) | 532,320 |
26 Sep 2016 | INR | 1,195 | 1,195 | 1,174.9 | 1,183 | 1,183 | -8.2 (-0.69%) | 817,720 |
23 Sep 2016 | INR | 1,201 | 1,203.5 | 1,185 | 1,191.2 | 1,191.2 | -0.8 (-0.07%) | 668,220 |
22 Sep 2016 | INR | 1,182.3 | 1,197 | 1,175 | 1,192 | 1,192 | +21.4 (+1.83%) | 913,750 |
21 Sep 2016 | INR | 1,165.9 | 1,176 | 1,165.9 | 1,170.6 | 1,170.6 | +5.55 (+0.48%) | 615,800 |
20 Sep 2016 | INR | 1,164 | 1,173.7 | 1,162.6 | 1,165.05 | 1,165.05 | +1.45 (+0.12%) | 966,450 |
19 Sep 2016 | INR | 1,157.2 | 1,172 | 1,157.2 | 1,163.6 | 1,163.6 | +8.45 (+0.73%) | 550,700 |
16 Sep 2016 | INR | 1,173.6 | 1,181.25 | 1,152 | 1,155.15 | 1,155.15 | -18.4 (-1.57%) | 1,140,000 |
15 Sep 2016 | INR | 1,170 | 1,175.5 | 1,160 | 1,173.55 | 1,173.55 | +9.95 (+0.86%) | 616,130 |
14 Sep 2016 | INR | 1,150.1 | 1,178.95 | 1,150.1 | 1,163.6 | 1,163.6 | +9 (+0.78%) | 704,630 |
12 Sep 2016 | INR | 1,156.35 | 1,163 | 1,137 | 1,154.6 | 1,154.6 | -17.15 (-1.46%) | 465,080 |
9 Sep 2016 | INR | 1,181.9 | 1,181.9 | 1,168 | 1,171.75 | 1,171.75 | -10.85 (-0.92%) | 575,100 |
8 Sep 2016 | INR | 1,179 | 1,190 | 1,171 | 1,182.6 | 1,182.6 | +5.4 (+0.46%) | 888,250 |
7 Sep 2016 | INR | 1,208 | 1,209 | 1,170.7 | 1,177.2 | 1,177.2 | -26.95 (-2.24%) | 1,090,000 |
6 Sep 2016 | INR | 1,175 | 1,213.9 | 1,170.6 | 1,204.15 | 1,204.15 | +36.6 (+3.13%) | 1,130,000 |
2 Sep 2016 | INR | 1,158.95 | 1,172 | 1,151.3 | 1,167.55 | 1,167.55 | +10.6 (+0.92%) | 710,110 |
1 Sep 2016 | INR | 1,159.85 | 1,164.05 | 1,142 | 1,156.95 | 1,156.95 | -0.95 (-0.08%) | 621,890 |
31 Aug 2016 | INR | 1,157 | 1,173.9 | 1,149 | 1,157.9 | 1,157.9 | +11.7 (+1.02%) | 1,670,000 |
30 Aug 2016 | INR | 1,115 | 1,148 | 1,110 | 1,146.2 | 1,146.2 | +34.35 (+3.09%) | 674,830 |
29 Aug 2016 | INR | 1,123.3 | 1,124.65 | 1,104.15 | 1,111.85 | 1,111.85 | -11.45 (-1.02%) | 452,950 |
26 Aug 2016 | INR | 1,106.25 | 1,127.55 | 1,091.05 | 1,123.3 | 1,123.3 | +17.4 (+1.57%) | 869,670 |