Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2016 | INR | 1,125.5 | 1,125.5 | 1,062.6 | 1,088.95 | 1,088.95 | -10.1 (-0.92%) | 47,695 |
12 Jan 2016 | INR | 1,095 | 1,106.5 | 1,090 | 1,099.05 | 1,099.05 | -0.05 (0.0%) | 10,779 |
11 Jan 2016 | INR | 1,131 | 1,131 | 1,090 | 1,099.1 | 1,099.1 | -29.45 (-2.61%) | 5,980 |
8 Jan 2016 | INR | 1,140.05 | 1,140.05 | 1,123.65 | 1,128.55 | 1,128.55 | +5.1 (+0.45%) | 4,968 |
7 Jan 2016 | INR | 1,148.5 | 1,148.5 | 1,119.95 | 1,123.45 | 1,123.45 | -12.35 (-1.09%) | 93,480 |
6 Jan 2016 | INR | 1,150.5 | 1,153 | 1,133.05 | 1,135.8 | 1,135.8 | -8.65 (-0.76%) | 4,915 |
5 Jan 2016 | INR | 1,148 | 1,156.75 | 1,137.5 | 1,144.45 | 1,144.45 | -4.5 (-0.39%) | 79,345 |
4 Jan 2016 | INR | 1,160 | 1,172.9 | 1,121 | 1,148.95 | 1,148.95 | -11.25 (-0.97%) | 16,547 |
1 Jan 2016 | INR | 1,163 | 1,163.95 | 1,148 | 1,160.2 | 1,160.2 | +4.95 (+0.43%) | 6,206 |
31 Dec 2015 | INR | 1,174.4 | 1,174.4 | 1,146.45 | 1,155.25 | 1,155.25 | -1.95 (-0.17%) | 6,577 |
30 Dec 2015 | INR | 1,172.7 | 1,175.2 | 1,155 | 1,157.2 | 1,157.2 | -8.75 (-0.75%) | 8,384 |
29 Dec 2015 | INR | 1,178 | 1,183.5 | 1,160.9 | 1,165.95 | 1,165.95 | -6.45 (-0.55%) | 4,642 |
28 Dec 2015 | INR | 1,169.95 | 1,186 | 1,168.75 | 1,172.4 | 1,172.4 | +4.8 (+0.41%) | 10,468 |
24 Dec 2015 | INR | 1,175 | 1,176 | 1,160.5 | 1,167.6 | 1,167.6 | +4.2 (+0.36%) | 8,388 |
23 Dec 2015 | INR | 1,180 | 1,180 | 1,158.15 | 1,163.4 | 1,163.4 | +0.7 (+0.06%) | 9,765 |
22 Dec 2015 | INR | 1,160 | 1,171 | 1,154 | 1,162.7 | 1,162.7 | +2.2 (+0.19%) | 11,795 |
21 Dec 2015 | INR | 1,153.9 | 1,172 | 1,153.9 | 1,160.5 | 1,160.5 | +12.1 (+1.05%) | 19,396 |
18 Dec 2015 | INR | 1,130.8 | 1,151.85 | 1,130.8 | 1,148.4 | 1,148.4 | +18 (+1.59%) | 15,371 |
17 Dec 2015 | INR | 1,126.8 | 1,135 | 1,118.8 | 1,130.4 | 1,130.4 | +13.65 (+1.22%) | 12,257 |
16 Dec 2015 | INR | 1,125.5 | 1,136.4 | 1,110 | 1,116.75 | 1,116.75 | -2.25 (-0.20%) | 7,631 |
15 Dec 2015 | INR | 1,130 | 1,131.9 | 1,115.1 | 1,119 | 1,119 | -7.8 (-0.69%) | 16,917 |
14 Dec 2015 | INR | 1,122 | 1,142 | 1,119.1 | 1,126.8 | 1,126.8 | +0.85 (+0.08%) | 5,985 |
11 Dec 2015 | INR | 1,119 | 1,130 | 1,100 | 1,125.95 | 1,125.95 | +19.05 (+1.72%) | 13,748 |
10 Dec 2015 | INR | 1,135 | 1,135 | 1,100 | 1,106.9 | 1,106.9 | -14.55 (-1.30%) | 10,618 |
9 Dec 2015 | INR | 1,145 | 1,145 | 1,103.95 | 1,121.45 | 1,121.45 | -8.75 (-0.77%) | 9,109 |
8 Dec 2015 | INR | 1,134 | 1,149.3 | 1,122.3 | 1,130.2 | 1,130.2 | +1.65 (+0.15%) | 9,186 |
7 Dec 2015 | INR | 1,140.5 | 1,140.5 | 1,071 | 1,128.55 | 1,128.55 | -1.2 (-0.11%) | 8,182 |
4 Dec 2015 | INR | 1,141.95 | 1,143.6 | 1,115.75 | 1,129.75 | 1,129.75 | +4.2 (+0.37%) | 72,064 |
3 Dec 2015 | INR | 1,121 | 1,142.4 | 1,121 | 1,125.55 | 1,125.55 | -13 (-1.14%) | 17,669 |
2 Dec 2015 | INR | 1,165.5 | 1,165.5 | 1,132 | 1,138.55 | 1,138.55 | +1.9 (+0.17%) | 12,365 |