Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2017 | INR | 1,420 | 1,489 | 1,420 | 1,451.65 | 1,451.65 | +4.65 (+0.32%) | 352 |
4 Jan 2017 | INR | 1,448 | 1,448 | 1,425 | 1,447 | 1,447 | +18.5 (+1.30%) | 140 |
3 Jan 2017 | INR | 1,385.15 | 1,437 | 1,385 | 1,428.5 | 1,428.5 | +46.65 (+3.38%) | 235 |
2 Jan 2017 | INR | 1,382.6 | 1,382.6 | 1,362 | 1,381.85 | 1,381.85 | -18.15 (-1.30%) | 102 |
30 Dec 2016 | INR | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 | -25 (-1.75%) | 1 |
29 Dec 2016 | INR | 1,195.05 | 1,445 | 1,195.05 | 1,425 | 1,425 | +14.2 (+1.01%) | 124 |
28 Dec 2016 | INR | 1,409.95 | 1,415 | 1,409.95 | 1,410.8 | 1,410.8 | +29.55 (+2.14%) | 6 |
27 Dec 2016 | INR | 1,381.25 | 1,381.25 | 1,381.25 | 1,381.25 | 1,381.25 | 0.0 (0.0%) | 0 |
26 Dec 2016 | INR | 1,382.05 | 1,382.05 | 1,380 | 1,381.25 | 1,381.25 | -45.75 (-3.21%) | 26 |
23 Dec 2016 | INR | 1,427 | 1,427 | 1,427 | 1,427 | 1,427 | 0.0 (0.0%) | 0 |
22 Dec 2016 | INR | 1,410.05 | 1,427 | 1,410 | 1,427 | 1,427 | +12.6 (+0.89%) | 28 |
21 Dec 2016 | INR | 1,439.9 | 1,439.9 | 1,405 | 1,414.4 | 1,414.4 | +14.4 (+1.03%) | 68 |
20 Dec 2016 | INR | 1,402 | 1,450 | 1,365.05 | 1,400 | 1,400 | -32.95 (-2.30%) | 229 |
19 Dec 2016 | INR | 1,465 | 1,491 | 1,423 | 1,432.95 | 1,432.95 | -3.35 (-0.23%) | 116 |
16 Dec 2016 | INR | 1,470.55 | 1,470.55 | 1,435.5 | 1,436.3 | 1,436.3 | -59.7 (-3.99%) | 256 |
15 Dec 2016 | INR | 1,462 | 1,500 | 1,462 | 1,496 | 1,496 | +1.05 (+0.07%) | 165 |
14 Dec 2016 | INR | 1,499.95 | 1,500 | 1,475 | 1,494.95 | 1,494.95 | -10.1 (-0.67%) | 253 |
13 Dec 2016 | INR | 1,485.95 | 1,534 | 1,485 | 1,505.05 | 1,505.05 | +6.1 (+0.41%) | 108 |
12 Dec 2016 | INR | 1,450 | 1,545 | 1,450 | 1,498.95 | 1,498.95 | +17.95 (+1.21%) | 19 |
9 Dec 2016 | INR | 1,460 | 1,515 | 1,460 | 1,481 | 1,481 | -18.75 (-1.25%) | 18 |
8 Dec 2016 | INR | 1,475 | 1,500 | 1,475 | 1,499.75 | 1,499.75 | +74.25 (+5.21%) | 950 |
7 Dec 2016 | INR | 1,442.25 | 1,450.15 | 1,425.5 | 1,425.5 | 1,425.5 | -59 (-3.97%) | 8 |
6 Dec 2016 | INR | 1,449.95 | 1,484.5 | 1,425 | 1,484.5 | 1,484.5 | +78.85 (+5.61%) | 155 |
5 Dec 2016 | INR | 1,440 | 1,440 | 1,402 | 1,405.65 | 1,405.65 | -34.35 (-2.39%) | 26 |
2 Dec 2016 | INR | 1,470 | 1,470 | 1,400 | 1,440 | 1,440 | +1.6 (+0.11%) | 636 |
1 Dec 2016 | INR | 1,499 | 1,499 | 1,398 | 1,438.4 | 1,438.4 | -35.05 (-2.38%) | 125 |
30 Nov 2016 | INR | 1,425.05 | 1,490 | 1,425 | 1,473.45 | 1,473.45 | +48.45 (+3.40%) | 169 |
29 Nov 2016 | INR | 1,425 | 1,425 | 1,425 | 1,425 | 1,425 | 0.0 (0.0%) | 0 |
28 Nov 2016 | INR | 1,425 | 1,479 | 1,421.1 | 1,425 | 1,425 | -25 (-1.72%) | 61 |
25 Nov 2016 | INR | 1,450.05 | 1,450.05 | 1,449.95 | 1,450 | 1,450 | 0.0 (0.0%) | 16 |