Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2016 | INR | 1,544 | 1,567.9 | 1,522 | 1,534.6 | 1,534.6 | -8.5 (-0.55%) | 149 |
7 Oct 2016 | INR | 1,620 | 1,620 | 1,540 | 1,543.1 | 1,543.1 | -59.05 (-3.69%) | 342 |
6 Oct 2016 | INR | 1,562 | 1,610 | 1,550 | 1,602.15 | 1,602.15 | +22.95 (+1.45%) | 1,353 |
5 Oct 2016 | INR | 1,560 | 1,600 | 1,560 | 1,579.2 | 1,579.2 | +32.65 (+2.11%) | 353 |
4 Oct 2016 | INR | 1,612 | 1,612 | 1,520 | 1,546.55 | 1,546.55 | -56.05 (-3.50%) | 387 |
3 Oct 2016 | INR | 1,425 | 1,680 | 1,425 | 1,602.6 | 1,602.6 | +176.75 (+12.40%) | 2,008 |
30 Sep 2016 | INR | 1,375 | 1,447 | 1,374 | 1,425.85 | 1,425.85 | +50.85 (+3.70%) | 108 |
29 Sep 2016 | INR | 1,442 | 1,450 | 1,268 | 1,375 | 1,375 | -25 (-1.79%) | 1,269 |
28 Sep 2016 | INR | 1,400 | 1,402.15 | 1,400 | 1,400 | 1,400 | 0.0 (0.0%) | 299 |
27 Sep 2016 | INR | 1,405 | 1,405 | 1,400 | 1,400 | 1,400 | -3.1 (-0.22%) | 181 |
26 Sep 2016 | INR | 1,420 | 1,424 | 1,401 | 1,403.1 | 1,403.1 | -21.8 (-1.53%) | 80 |
23 Sep 2016 | INR | 1,429.85 | 1,429.85 | 1,415 | 1,424.9 | 1,424.9 | +24.9 (+1.78%) | 162 |
22 Sep 2016 | INR | 1,417 | 1,447.9 | 1,400 | 1,400 | 1,400 | -17.4 (-1.23%) | 205 |
21 Sep 2016 | INR | 1,425 | 1,430.8 | 1,395 | 1,417.4 | 1,417.4 | +7.4 (+0.52%) | 70 |
20 Sep 2016 | INR | 1,420 | 1,445.8 | 1,386.05 | 1,410 | 1,410 | -10 (-0.70%) | 41 |
19 Sep 2016 | INR | 1,420 | 1,420 | 1,400 | 1,420 | 1,420 | -4.1 (-0.29%) | 74 |
16 Sep 2016 | INR | 1,420 | 1,425 | 1,403 | 1,424.1 | 1,424.1 | +3.65 (+0.26%) | 134 |
15 Sep 2016 | INR | 1,390 | 1,516 | 1,380 | 1,420.45 | 1,420.45 | +37.1 (+2.68%) | 700 |
14 Sep 2016 | INR | 1,402 | 1,427.45 | 1,383 | 1,383.35 | 1,383.35 | -18.65 (-1.33%) | 65 |
12 Sep 2016 | INR | 1,390 | 1,407.9 | 1,377 | 1,402 | 1,402 | -20.95 (-1.47%) | 97 |
9 Sep 2016 | INR | 1,406 | 1,422.95 | 1,400 | 1,422.95 | 1,422.95 | +17.2 (+1.22%) | 117 |
8 Sep 2016 | INR | 1,420 | 1,420 | 1,395 | 1,405.75 | 1,405.75 | -14.15 (-1.00%) | 269 |
7 Sep 2016 | INR | 1,420 | 1,428 | 1,391 | 1,419.9 | 1,419.9 | -0.1 (-0.01%) | 1,263 |
6 Sep 2016 | INR | 1,408 | 1,427 | 1,390 | 1,420 | 1,420 | +12 (+0.85%) | 281 |
2 Sep 2016 | INR | 1,410 | 1,425 | 1,408 | 1,408 | 1,408 | 0.0 (0.0%) | 28 |
1 Sep 2016 | INR | 1,400 | 1,417 | 1,372.6 | 1,408 | 1,408 | +7.95 (+0.57%) | 600 |
31 Aug 2016 | INR | 1,419 | 1,438 | 1,397 | 1,400.05 | 1,400.05 | +0.05 (+0.0%) | 1,051 |
30 Aug 2016 | INR | 1,395 | 1,400 | 1,385.1 | 1,400 | 1,400 | +18 (+1.30%) | 342 |
29 Aug 2016 | INR | 1,397 | 1,409.9 | 1,366 | 1,382 | 1,382 | -15.1 (-1.08%) | 324 |
26 Aug 2016 | INR | 1,381 | 1,410 | 1,375.1 | 1,397.1 | 1,397.1 | +0.3 (+0.02%) | 347 |