Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2016 | INR | 1,378.1 | 1,420 | 1,378.1 | 1,396.8 | 1,396.8 | -11.45 (-0.81%) | 215 |
24 Aug 2016 | INR | 1,400 | 1,411 | 1,384 | 1,408.25 | 1,408.25 | +10.3 (+0.74%) | 534 |
23 Aug 2016 | INR | 1,399 | 1,405 | 1,378 | 1,397.95 | 1,397.95 | -1.85 (-0.13%) | 290 |
22 Aug 2016 | INR | 1,402 | 1,430 | 1,355 | 1,399.8 | 1,399.8 | -0.3 (-0.02%) | 515 |
19 Aug 2016 | INR | 1,400.1 | 1,400.1 | 1,400.1 | 1,400.1 | 1,400.1 | +0.1 (+0.01%) | 30 |
18 Aug 2016 | INR | 1,400 | 1,420 | 1,374.3 | 1,400 | 1,400 | 0.0 (0.0%) | 61 |
17 Aug 2016 | INR | 1,401 | 1,411 | 1,400 | 1,400 | 1,400 | 0.0 (0.0%) | 253 |
16 Aug 2016 | INR | 1,400.1 | 1,400.1 | 1,400 | 1,400 | 1,400 | 0.0 (0.0%) | 482 |
12 Aug 2016 | INR | 1,400 | 1,410 | 1,400 | 1,400 | 1,400 | +4.35 (+0.31%) | 611 |
11 Aug 2016 | INR | 1,400 | 1,420 | 1,373 | 1,395.65 | 1,395.65 | -4.4 (-0.31%) | 297 |
10 Aug 2016 | INR | 1,396 | 1,430 | 1,390 | 1,400.05 | 1,400.05 | +3.85 (+0.28%) | 1,826 |
9 Aug 2016 | INR | 1,400 | 1,440 | 1,360.05 | 1,396.2 | 1,396.2 | +72.6 (+5.49%) | 2,959 |
8 Aug 2016 | INR | 1,262 | 1,456 | 1,255 | 1,323.6 | 1,323.6 | +67.6 (+5.38%) | 638 |
5 Aug 2016 | INR | 1,280 | 1,300 | 1,221 | 1,256 | 1,256 | -24 (-1.88%) | 85 |
4 Aug 2016 | INR | 1,299 | 1,310 | 1,276.95 | 1,280 | 1,280 | +2.15 (+0.17%) | 47 |
3 Aug 2016 | INR | 1,275 | 1,285 | 1,250 | 1,277.85 | 1,277.85 | +2.25 (+0.18%) | 36 |
2 Aug 2016 | INR | 1,301.25 | 1,301.25 | 1,218 | 1,275.6 | 1,275.6 | -25.3 (-1.94%) | 131 |
1 Aug 2016 | INR | 1,300 | 1,309.5 | 1,299 | 1,300.9 | 1,300.9 | -6.05 (-0.46%) | 230 |
29 Jul 2016 | INR | 1,266 | 1,318 | 1,251 | 1,306.95 | 1,306.95 | +53.3 (+4.25%) | 1,100 |
28 Jul 2016 | INR | 1,191 | 1,275 | 1,191 | 1,253.65 | 1,253.65 | +58.8 (+4.92%) | 1,491 |
27 Jul 2016 | INR | 1,173 | 1,200 | 1,165 | 1,194.85 | 1,194.85 | +54.8 (+4.81%) | 565 |
26 Jul 2016 | INR | 1,133 | 1,170 | 1,126 | 1,140.05 | 1,140.05 | +7.05 (+0.62%) | 225 |
25 Jul 2016 | INR | 1,152 | 1,160 | 1,132 | 1,133 | 1,133 | +2 (+0.18%) | 713 |
22 Jul 2016 | INR | 1,110 | 1,131 | 1,110 | 1,131 | 1,131 | +25.45 (+2.30%) | 96 |
21 Jul 2016 | INR | 1,130 | 1,132 | 1,105 | 1,105.55 | 1,105.55 | -24.45 (-2.16%) | 242 |
20 Jul 2016 | INR | 1,120.05 | 1,130 | 1,120.05 | 1,130 | 1,130 | +10 (+0.89%) | 29 |
19 Jul 2016 | INR | 1,126 | 1,126 | 1,088 | 1,120 | 1,120 | -6 (-0.53%) | 67 |
18 Jul 2016 | INR | 1,126 | 1,148 | 1,126 | 1,126 | 1,126 | -0.2 (-0.02%) | 41 |
15 Jul 2016 | INR | 1,147 | 1,179 | 1,112.15 | 1,126.2 | 1,126.2 | -21.3 (-1.86%) | 149 |
14 Jul 2016 | INR | 1,249 | 1,249 | 1,116 | 1,147.5 | 1,147.5 | -2.5 (-0.22%) | 958 |