Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2016 | INR | 298.67 | 305.6 | 294.9 | 295.97 | 295.97 | -0.2 (-0.07%) | 7,913,020 |
15 Nov 2016 | INR | 299.2 | 305.2 | 269.3 | 296.17 | 296.17 | -3.03 (-1.01%) | 21,336,440 |
11 Nov 2016 | INR | 300.33 | 305 | 293.07 | 299.2 | 299.2 | -9.2 (-2.98%) | 7,387,370 |
10 Nov 2016 | INR | 303.33 | 311.3 | 300.67 | 308.4 | 308.4 | +8.37 (+2.79%) | 5,733,670 |
9 Nov 2016 | INR | 277.33 | 300.67 | 274 | 300.03 | 300.03 | -0.64 (-0.21%) | 7,713,990 |
8 Nov 2016 | INR | 298 | 301.5 | 296.67 | 300.67 | 300.67 | +4.04 (+1.36%) | 2,881,340 |
7 Nov 2016 | INR | 295.33 | 302.63 | 295.33 | 296.63 | 296.63 | +6.53 (+2.25%) | 3,366,820 |
4 Nov 2016 | INR | 292 | 294.93 | 281.1 | 290.1 | 290.1 | -1.4 (-0.48%) | 3,855,410 |
3 Nov 2016 | INR | 304.9 | 306.27 | 290.23 | 291.5 | 291.5 | -10.5 (-3.48%) | 3,595,730 |
2 Nov 2016 | INR | 306 | 307 | 300.53 | 302 | 302 | -7.9 (-2.55%) | 2,123,340 |
1 Nov 2016 | INR | 313.33 | 313.8 | 307.67 | 309.9 | 309.9 | -1.6 (-0.51%) | 3,671,460 |
30 Oct 2016 | INR | 310.67 | 314.27 | 310.67 | 311.5 | 311.5 | +0.57 (+0.18%) | 402,126 |
28 Oct 2016 | INR | 302.67 | 314.3 | 301.33 | 310.93 | 310.93 | +8.8 (+2.91%) | 3,102,680 |
27 Oct 2016 | INR | 305.53 | 307.7 | 298.13 | 302.13 | 302.13 | -3.97 (-1.30%) | 3,781,360 |
26 Oct 2016 | INR | 307.87 | 309.03 | 303.7 | 306.1 | 306.1 | -2.57 (-0.83%) | 2,962,550 |
25 Oct 2016 | INR | 304.67 | 309.33 | 301.03 | 308.67 | 308.67 | +3.87 (+1.27%) | 3,775,020 |
24 Oct 2016 | INR | 301.67 | 305.63 | 298.37 | 304.8 | 304.8 | +5.07 (+1.69%) | 3,508,750 |
21 Oct 2016 | INR | 295.93 | 300.9 | 295.23 | 299.73 | 299.73 | +3.96 (+1.34%) | 3,352,930 |
20 Oct 2016 | INR | 299.3 | 299.3 | 293.4 | 295.77 | 295.77 | -1.16 (-0.39%) | 3,638,200 |
19 Oct 2016 | INR | 294.93 | 298.3 | 289.47 | 296.93 | 296.93 | +4 (+1.37%) | 4,864,310 |
18 Oct 2016 | INR | 294.6 | 294.6 | 288.5 | 292.93 | 292.93 | +1.63 (+0.56%) | 3,332,580 |
17 Oct 2016 | INR | 295.33 | 296.97 | 288.27 | 291.3 | 291.3 | -0.87 (-0.30%) | 4,274,650 |
14 Oct 2016 | INR | 289.33 | 294.37 | 285.7 | 292.17 | 292.17 | +5.14 (+1.79%) | 4,231,560 |
13 Oct 2016 | INR | 292.1 | 299 | 281 | 287.03 | 287.03 | -5.07 (-1.74%) | 5,569,780 |
10 Oct 2016 | INR | 298.6 | 299.97 | 290.23 | 292.1 | 292.1 | -3.67 (-1.24%) | 3,415,820 |
7 Oct 2016 | INR | 305.2 | 308.6 | 293.47 | 295.77 | 295.77 | -5.26 (-1.75%) | 6,318,810 |
6 Oct 2016 | INR | 291.67 | 306.67 | 290.73 | 301.03 | 301.03 | +10.96 (+3.78%) | 8,211,230 |
5 Oct 2016 | INR | 287.7 | 291.57 | 283.43 | 290.07 | 290.07 | +0.54 (+0.19%) | 3,994,510 |
4 Oct 2016 | INR | 290 | 292.5 | 287.1 | 289.53 | 289.53 | +1.2 (+0.42%) | 3,562,240 |
3 Oct 2016 | INR | 283.87 | 289.67 | 283.87 | 288.33 | 288.33 | +5.7 (+2.02%) | 3,190,260 |