Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2016 | INR | 145.25 | 146.75 | 141.65 | 142.95 | 142.95 | -1.05 (-0.73%) | 569,325 |
7 Oct 2016 | INR | 141 | 147.75 | 137.55 | 144 | 144 | -0.45 (-0.31%) | 1,954,530 |
6 Oct 2016 | INR | 153.9 | 153.9 | 142.5 | 144.45 | 144.45 | -8.7 (-5.68%) | 1,874,666 |
5 Oct 2016 | INR | 147.9 | 154.5 | 146.15 | 153.15 | 153.15 | +6.45 (+4.40%) | 2,622,460 |
4 Oct 2016 | INR | 150.25 | 150.45 | 145.3 | 146.7 | 146.7 | -2.15 (-1.44%) | 950,241 |
3 Oct 2016 | INR | 144.45 | 150.75 | 143.5 | 148.85 | 148.85 | +5.7 (+3.98%) | 2,062,430 |
30 Sep 2016 | INR | 130.2 | 146.4 | 130.2 | 143.15 | 143.15 | +13.25 (+10.20%) | 2,082,230 |
29 Sep 2016 | INR | 144 | 145.3 | 115.6 | 129.9 | 129.9 | -14 (-9.73%) | 1,552,355 |
28 Sep 2016 | INR | 144.6 | 144.7 | 143.1 | 143.9 | 143.9 | +0.45 (+0.31%) | 464,497 |
27 Sep 2016 | INR | 142 | 146.6 | 140 | 143.45 | 143.45 | +2.3 (+1.63%) | 1,262,507 |
26 Sep 2016 | INR | 143.9 | 144 | 140.35 | 141.15 | 141.15 | -2.5 (-1.74%) | 683,771 |
23 Sep 2016 | INR | 145.05 | 147.5 | 141.45 | 143.65 | 143.65 | -0.55 (-0.38%) | 1,004,477 |
22 Sep 2016 | INR | 149 | 150.2 | 142 | 144.2 | 144.2 | -3 (-2.04%) | 1,279,414 |
21 Sep 2016 | INR | 147.9 | 151.5 | 146 | 147.2 | 147.2 | +0.9 (+0.62%) | 1,790,952 |
20 Sep 2016 | INR | 139.7 | 147.8 | 138.5 | 146.3 | 146.3 | +7.45 (+5.37%) | 4,243,313 |
19 Sep 2016 | INR | 134.4 | 140.7 | 134.35 | 138.85 | 138.85 | +5.6 (+4.20%) | 1,573,803 |
16 Sep 2016 | INR | 131 | 139.75 | 130.2 | 133.25 | 133.25 | +3.1 (+2.38%) | 3,160,278 |
15 Sep 2016 | INR | 128.5 | 134.8 | 128.2 | 130.15 | 130.15 | +3.55 (+2.80%) | 2,759,419 |
14 Sep 2016 | INR | 115.05 | 129.3 | 115 | 126.6 | 126.6 | +13.15 (+11.59%) | 4,464,915 |
12 Sep 2016 | INR | 112 | 116.15 | 111.2 | 113.45 | 113.45 | -0.05 (-0.04%) | 1,157,321 |
9 Sep 2016 | INR | 110 | 114.7 | 109.7 | 113.5 | 113.5 | +4.4 (+4.03%) | 1,164,620 |
8 Sep 2016 | INR | 109.3 | 111.5 | 108.25 | 109.1 | 109.1 | -0.1 (-0.09%) | 292,672 |
7 Sep 2016 | INR | 111.55 | 111.9 | 108.65 | 109.2 | 109.2 | -1.65 (-1.49%) | 262,071 |
6 Sep 2016 | INR | 111 | 112.9 | 110.1 | 110.85 | 110.85 | +0.3 (+0.27%) | 687,822 |
2 Sep 2016 | INR | 109.75 | 113.6 | 109.1 | 110.55 | 110.55 | +0.85 (+0.77%) | 530,710 |
1 Sep 2016 | INR | 108.2 | 112.1 | 107 | 109.7 | 109.7 | +1.55 (+1.43%) | 784,697 |
31 Aug 2016 | INR | 112.65 | 113.95 | 107.35 | 108.15 | 108.15 | -4.5 (-3.99%) | 682,798 |
30 Aug 2016 | INR | 114.6 | 114.95 | 112.2 | 112.65 | 112.65 | -0.9 (-0.79%) | 305,447 |
29 Aug 2016 | INR | 116.2 | 116.2 | 113.25 | 113.55 | 113.55 | -2.1 (-1.82%) | 388,893 |
26 Aug 2016 | INR | 116.95 | 117.45 | 114.05 | 115.65 | 115.65 | -0.6 (-0.52%) | 421,968 |