Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2016 | INR | 1,120.1 | 1,126.5 | 1,102.8 | 1,105.9 | 1,105.9 | -12.95 (-1.16%) | 554,850 |
24 Aug 2016 | INR | 1,130 | 1,130.2 | 1,115.6 | 1,118.85 | 1,118.85 | -7.4 (-0.66%) | 417,970 |
23 Aug 2016 | INR | 1,112.7 | 1,129.65 | 1,108.15 | 1,126.25 | 1,126.25 | +12.35 (+1.11%) | 684,490 |
22 Aug 2016 | INR | 1,121 | 1,121 | 1,105 | 1,113.9 | 1,113.9 | +0.4 (+0.04%) | 828,000 |
19 Aug 2016 | INR | 1,101.35 | 1,126.9 | 1,101.35 | 1,113.5 | 1,113.5 | +6.15 (+0.56%) | 864,970 |
18 Aug 2016 | INR | 1,119.75 | 1,119.75 | 1,102.55 | 1,107.35 | 1,107.35 | -6.2 (-0.56%) | 1,260,000 |
17 Aug 2016 | INR | 1,115 | 1,127.7 | 1,108.15 | 1,113.55 | 1,113.55 | -16.1 (-1.43%) | 742,830 |
16 Aug 2016 | INR | 1,135.5 | 1,147.8 | 1,126.9 | 1,129.65 | 1,129.65 | -7.85 (-0.69%) | 921,460 |
12 Aug 2016 | INR | 1,143 | 1,161.25 | 1,125.4 | 1,137.5 | 1,137.5 | -7.6 (-0.66%) | 795,380 |
11 Aug 2016 | INR | 1,130 | 1,147.5 | 1,118.6 | 1,145.1 | 1,145.1 | +15.15 (+1.34%) | 651,400 |
10 Aug 2016 | INR | 1,142.1 | 1,148.45 | 1,128.1 | 1,129.95 | 1,129.95 | -16.55 (-1.44%) | 788,850 |
9 Aug 2016 | INR | 1,153.6 | 1,154.95 | 1,134 | 1,146.5 | 1,146.5 | -1.85 (-0.16%) | 541,100 |
8 Aug 2016 | INR | 1,153 | 1,153 | 1,136 | 1,148.35 | 1,148.35 | +5 (+0.44%) | 407,800 |
5 Aug 2016 | INR | 1,131 | 1,145.3 | 1,128.75 | 1,143.35 | 1,143.35 | +16.05 (+1.42%) | 543,090 |
4 Aug 2016 | INR | 1,152.05 | 1,154.6 | 1,116.7 | 1,127.3 | 1,127.3 | -16.1 (-1.41%) | 1,080,000 |
3 Aug 2016 | INR | 1,132.45 | 1,147.15 | 1,124.05 | 1,143.4 | 1,143.4 | +20.05 (+1.78%) | 1,130,000 |
2 Aug 2016 | INR | 1,129.7 | 1,142.5 | 1,118.65 | 1,123.35 | 1,123.35 | +2.45 (+0.22%) | 832,930 |
1 Aug 2016 | INR | 1,119.6 | 1,134 | 1,115.05 | 1,120.9 | 1,120.9 | +6.75 (+0.61%) | 864,040 |
29 Jul 2016 | INR | 1,127.5 | 1,137.7 | 1,102.25 | 1,114.15 | 1,114.15 | -13.85 (-1.23%) | 1,150,000 |
28 Jul 2016 | INR | 1,074 | 1,153.8 | 1,068 | 1,128 | 1,128 | +66.2 (+6.23%) | 5,830,000 |
27 Jul 2016 | INR | 1,069.9 | 1,073.8 | 1,052.2 | 1,061.8 | 1,061.8 | +1.05 (+0.10%) | 765,270 |
26 Jul 2016 | INR | 1,072.1 | 1,074.95 | 1,055 | 1,060.75 | 1,060.75 | -9.9 (-0.92%) | 562,980 |
25 Jul 2016 | INR | 1,049.3 | 1,074.4 | 1,047.15 | 1,070.65 | 1,070.65 | +23.6 (+2.25%) | 734,350 |
22 Jul 2016 | INR | 1,047.85 | 1,054 | 1,042.05 | 1,047.05 | 1,047.05 | +4.35 (+0.42%) | 502,770 |
21 Jul 2016 | INR | 1,029.8 | 1,048 | 1,026.55 | 1,042.7 | 1,042.7 | +14.15 (+1.38%) | 706,660 |
20 Jul 2016 | INR | 1,029.25 | 1,036.4 | 1,020 | 1,028.55 | 1,028.55 | -2.15 (-0.21%) | 529,010 |
19 Jul 2016 | INR | 1,031 | 1,037.5 | 1,021.2 | 1,030.7 | 1,030.7 | +2.2 (+0.21%) | 541,330 |
18 Jul 2016 | INR | 1,027.1 | 1,044.9 | 1,025.25 | 1,028.5 | 1,028.5 | +2.6 (+0.25%) | 721,550 |
15 Jul 2016 | INR | 1,018.2 | 1,031.5 | 1,018.2 | 1,025.9 | 1,025.9 | +8.3 (+0.82%) | 671,920 |
14 Jul 2016 | INR | 1,010.2 | 1,025.5 | 1,009 | 1,017.6 | 1,017.6 | +8.1 (+0.80%) | 754,270 |