Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2016 | INR | 1,231.15 | 1,249.8 | 1,173.5 | 1,194.6 | 1,194.6 | -35.3 (-2.87%) | 22,586 |
14 Jan 2016 | INR | 1,220 | 1,248.4 | 1,200 | 1,229.9 | 1,229.9 | -10.25 (-0.83%) | 23,348 |
13 Jan 2016 | INR | 1,292 | 1,293.9 | 1,205 | 1,240.15 | 1,240.15 | -40.05 (-3.13%) | 59,459 |
12 Jan 2016 | INR | 1,246 | 1,350 | 1,246 | 1,280.2 | 1,280.2 | +30.8 (+2.47%) | 184,538 |
11 Jan 2016 | INR | 1,231.95 | 1,262.4 | 1,230 | 1,249.4 | 1,249.4 | +4.5 (+0.36%) | 8,706 |
8 Jan 2016 | INR | 1,239.7 | 1,260 | 1,220.05 | 1,244.9 | 1,244.9 | +25.65 (+2.10%) | 17,793 |
7 Jan 2016 | INR | 1,247.95 | 1,262 | 1,210 | 1,219.25 | 1,219.25 | -35.2 (-2.81%) | 28,147 |
6 Jan 2016 | INR | 1,240.05 | 1,277 | 1,226.6 | 1,254.45 | 1,254.45 | +18.95 (+1.53%) | 42,921 |
5 Jan 2016 | INR | 1,266.25 | 1,283.9 | 1,231 | 1,235.5 | 1,235.5 | -22 (-1.75%) | 56,469 |
4 Jan 2016 | INR | 1,232 | 1,280.05 | 1,232 | 1,257.5 | 1,257.5 | -1.25 (-0.10%) | 33,313 |
1 Jan 2016 | INR | 1,255 | 1,281 | 1,210.2 | 1,258.75 | 1,258.75 | +10.8 (+0.87%) | 60,577 |
31 Dec 2015 | INR | 1,217 | 1,265 | 1,217 | 1,247.95 | 1,247.95 | +42.1 (+3.49%) | 85,081 |
30 Dec 2015 | INR | 1,161 | 1,274 | 1,151.4 | 1,205.85 | 1,205.85 | +44.2 (+3.80%) | 166,186 |
29 Dec 2015 | INR | 1,126.05 | 1,172 | 1,120 | 1,161.65 | 1,161.65 | +39.15 (+3.49%) | 42,853 |
28 Dec 2015 | INR | 1,095 | 1,134 | 1,085.05 | 1,122.5 | 1,122.5 | +31.35 (+2.87%) | 24,237 |
24 Dec 2015 | INR | 1,093 | 1,111 | 1,080 | 1,091.15 | 1,091.15 | -2 (-0.18%) | 32,796 |
23 Dec 2015 | INR | 1,098.8 | 1,104 | 1,082.05 | 1,093.15 | 1,093.15 | +11.45 (+1.06%) | 6,502 |
22 Dec 2015 | INR | 1,094.7 | 1,124.8 | 1,080 | 1,081.7 | 1,081.7 | -21.8 (-1.98%) | 30,772 |
21 Dec 2015 | INR | 1,078 | 1,112.4 | 1,075 | 1,103.5 | 1,103.5 | +24.95 (+2.31%) | 20,748 |
18 Dec 2015 | INR | 1,095.45 | 1,111.95 | 1,051.05 | 1,078.55 | 1,078.55 | -16.9 (-1.54%) | 4,577 |
17 Dec 2015 | INR | 1,115 | 1,124.8 | 1,082.9 | 1,095.45 | 1,095.45 | +6.4 (+0.59%) | 30,571 |
16 Dec 2015 | INR | 1,080.8 | 1,111 | 1,075 | 1,089.05 | 1,089.05 | +5.9 (+0.54%) | 9,771 |
15 Dec 2015 | INR | 1,088 | 1,099.95 | 1,071.55 | 1,083.15 | 1,083.15 | +6.25 (+0.58%) | 5,105 |
14 Dec 2015 | INR | 1,071.6 | 1,119.8 | 1,050 | 1,076.9 | 1,076.9 | +9.2 (+0.86%) | 20,605 |
11 Dec 2015 | INR | 1,084.5 | 1,084.5 | 1,062.55 | 1,067.7 | 1,067.7 | -8.1 (-0.75%) | 1,550 |
10 Dec 2015 | INR | 1,088 | 1,095 | 1,071.6 | 1,075.8 | 1,075.8 | -3.85 (-0.36%) | 2,260 |
9 Dec 2015 | INR | 1,098.3 | 1,101.5 | 1,075.1 | 1,079.65 | 1,079.65 | -18.3 (-1.67%) | 8,520 |
8 Dec 2015 | INR | 1,091.3 | 1,115 | 1,091.3 | 1,097.95 | 1,097.95 | -0.3 (-0.03%) | 7,098 |
7 Dec 2015 | INR | 1,119 | 1,119 | 1,090 | 1,098.25 | 1,098.25 | -5.9 (-0.53%) | 1,917 |
4 Dec 2015 | INR | 1,101 | 1,109.95 | 1,087.9 | 1,104.15 | 1,104.15 | +3.15 (+0.29%) | 8,611 |