Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2016 | INR | 120.37 | 130.21 | 120.14 | 128.29 | 128.29 | +5.48 (+4.46%) | 614,927 |
23 Nov 2016 | INR | 118.03 | 124.07 | 116.25 | 122.81 | 122.81 | +7.68 (+6.67%) | 526,684 |
22 Nov 2016 | INR | 115.03 | 118.22 | 112.41 | 115.13 | 115.13 | +2.25 (+1.99%) | 306,246 |
21 Nov 2016 | INR | 124.54 | 125.15 | 111.38 | 112.88 | 112.88 | -10.82 (-8.75%) | 521,841 |
18 Nov 2016 | INR | 124.82 | 129.74 | 123 | 123.7 | 123.7 | -1.17 (-0.94%) | 323,805 |
17 Nov 2016 | INR | 129.27 | 132.93 | 124.21 | 124.87 | 124.87 | -4.26 (-3.30%) | 210,204 |
16 Nov 2016 | INR | 124.73 | 133.91 | 123.04 | 129.13 | 129.13 | +5.99 (+4.86%) | 555,369 |
15 Nov 2016 | INR | 133.02 | 133.3 | 121.87 | 123.14 | 123.14 | -9.32 (-7.04%) | 422,201 |
11 Nov 2016 | INR | 138.92 | 139.67 | 131.52 | 132.46 | 132.46 | -8.52 (-6.04%) | 247,840 |
10 Nov 2016 | INR | 145.1 | 145.1 | 140.56 | 140.98 | 140.98 | +3.7 (+2.70%) | 332,312 |
9 Nov 2016 | INR | 120.37 | 141.36 | 117.38 | 137.28 | 137.28 | -6.56 (-4.56%) | 733,395 |
8 Nov 2016 | INR | 148.8 | 149.55 | 142.95 | 143.84 | 143.84 | -4.26 (-2.88%) | 404,561 |
7 Nov 2016 | INR | 152.18 | 152.69 | 146.84 | 148.1 | 148.1 | -1.55 (-1.04%) | 485,094 |
4 Nov 2016 | INR | 158.31 | 161.12 | 148.05 | 149.65 | 149.65 | -8.24 (-5.22%) | 1,342,843 |
3 Nov 2016 | INR | 171.43 | 175.13 | 155.78 | 157.89 | 157.89 | -13.77 (-8.02%) | 2,913,812 |
2 Nov 2016 | INR | 173.77 | 174.61 | 170.91 | 171.66 | 171.66 | -4.87 (-2.76%) | 305,316 |
1 Nov 2016 | INR | 177.98 | 180.14 | 172.79 | 176.53 | 176.53 | -12.32 (-6.52%) | 406,995 |
30 Oct 2016 | INR | 189.5 | 191.2 | 187.4 | 188.85 | 188.85 | +12.36 (+7.00%) | 111,108 |
28 Oct 2016 | INR | 169.13 | 180.42 | 169.09 | 176.49 | 176.49 | +7.36 (+4.35%) | 1,195,849 |
27 Oct 2016 | INR | 168.62 | 170.21 | 167.31 | 169.13 | 169.13 | +0.28 (+0.17%) | 197,895 |
26 Oct 2016 | INR | 167.68 | 170.86 | 166.46 | 168.85 | 168.85 | +0.89 (+0.53%) | 280,512 |
25 Oct 2016 | INR | 170.4 | 171.05 | 166.6 | 167.96 | 167.96 | -1.78 (-1.05%) | 198,848 |
24 Oct 2016 | INR | 171.47 | 172.83 | 169.04 | 169.74 | 169.74 | -1.41 (-0.82%) | 218,058 |
21 Oct 2016 | INR | 173.02 | 174.1 | 170.49 | 171.15 | 171.15 | -0.93 (-0.54%) | 223,090 |
20 Oct 2016 | INR | 171.19 | 176.44 | 170.96 | 172.08 | 172.08 | +1.96 (+1.15%) | 608,051 |
19 Oct 2016 | INR | 171.9 | 173.11 | 169.13 | 170.12 | 170.12 | -1.49 (-0.87%) | 237,467 |
18 Oct 2016 | INR | 170.58 | 174.8 | 169.79 | 171.61 | 171.61 | +1.73 (+1.02%) | 356,265 |
17 Oct 2016 | INR | 164.96 | 173.11 | 164.96 | 169.88 | 169.88 | +4.68 (+2.83%) | 549,695 |
14 Oct 2016 | INR | 165.81 | 167.45 | 163.93 | 165.2 | 165.2 | -0.37 (-0.22%) | 262,291 |
13 Oct 2016 | INR | 169.79 | 171.61 | 161.17 | 165.57 | 165.57 | -5.06 (-2.97%) | 501,573 |