Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2016 | INR | 1,282.25 | 1,296.9 | 1,256 | 1,273.95 | 1,273.95 | -34 (-2.60%) | 21,336 |
10 Oct 2016 | INR | 1,285 | 1,324 | 1,285 | 1,307.95 | 1,307.95 | +22 (+1.71%) | 19,510 |
7 Oct 2016 | INR | 1,282.1 | 1,304 | 1,275 | 1,285.95 | 1,285.95 | +3.85 (+0.30%) | 18,822 |
6 Oct 2016 | INR | 1,317.9 | 1,327 | 1,270 | 1,282.1 | 1,282.1 | -17.9 (-1.38%) | 7,408 |
5 Oct 2016 | INR | 1,259.4 | 1,326 | 1,259.4 | 1,300 | 1,300 | +40.6 (+3.22%) | 18,085 |
4 Oct 2016 | INR | 1,230 | 1,272 | 1,218 | 1,259.4 | 1,259.4 | +44.65 (+3.68%) | 4,258 |
3 Oct 2016 | INR | 1,200 | 1,249 | 1,200 | 1,214.75 | 1,214.75 | +23.05 (+1.93%) | 1,771 |
30 Sep 2016 | INR | 1,189.85 | 1,199.05 | 1,155 | 1,191.7 | 1,191.7 | +13.3 (+1.13%) | 2,626 |
29 Sep 2016 | INR | 1,274 | 1,274 | 1,150 | 1,178.4 | 1,178.4 | -66 (-5.30%) | 4,029 |
28 Sep 2016 | INR | 1,259 | 1,269.9 | 1,240.6 | 1,244.4 | 1,244.4 | -9.6 (-0.77%) | 2,086 |
27 Sep 2016 | INR | 1,278.1 | 1,295 | 1,246.5 | 1,254 | 1,254 | -24.9 (-1.95%) | 3,659 |
26 Sep 2016 | INR | 1,273.9 | 1,287 | 1,273.9 | 1,278.9 | 1,278.9 | +8.9 (+0.70%) | 2,579 |
23 Sep 2016 | INR | 1,284.1 | 1,284.1 | 1,265 | 1,270 | 1,270 | -14.6 (-1.14%) | 1,280 |
22 Sep 2016 | INR | 1,288 | 1,301 | 1,280 | 1,284.6 | 1,284.6 | -3.95 (-0.31%) | 392 |
21 Sep 2016 | INR | 1,276.5 | 1,305 | 1,256.15 | 1,288.55 | 1,288.55 | +11.9 (+0.93%) | 1,276 |
20 Sep 2016 | INR | 1,292.5 | 1,295 | 1,273 | 1,276.65 | 1,276.65 | -9.5 (-0.74%) | 1,900 |
19 Sep 2016 | INR | 1,289 | 1,294.8 | 1,279.05 | 1,286.15 | 1,286.15 | +5.4 (+0.42%) | 1,823 |
16 Sep 2016 | INR | 1,292.9 | 1,302 | 1,276 | 1,280.75 | 1,280.75 | +2.25 (+0.18%) | 3,725 |
15 Sep 2016 | INR | 1,279 | 1,292.85 | 1,262.6 | 1,278.5 | 1,278.5 | -1.05 (-0.08%) | 2,873 |
14 Sep 2016 | INR | 1,270 | 1,285 | 1,257.05 | 1,279.55 | 1,279.55 | +9.55 (+0.75%) | 1,239 |
12 Sep 2016 | INR | 1,297.05 | 1,297.05 | 1,261 | 1,270 | 1,270 | -44.35 (-3.37%) | 2,915 |
9 Sep 2016 | INR | 1,346.95 | 1,347.9 | 1,308 | 1,314.35 | 1,314.35 | -18.5 (-1.39%) | 1,129 |
8 Sep 2016 | INR | 1,318 | 1,365 | 1,318 | 1,332.85 | 1,332.85 | +15.5 (+1.18%) | 5,681 |
7 Sep 2016 | INR | 1,345 | 1,349.8 | 1,302.4 | 1,317.35 | 1,317.35 | -10.3 (-0.78%) | 3,363 |
6 Sep 2016 | INR | 1,284 | 1,349.75 | 1,280 | 1,327.65 | 1,327.65 | +56.6 (+4.45%) | 9,296 |
2 Sep 2016 | INR | 1,275.25 | 1,288 | 1,265 | 1,271.05 | 1,271.05 | -4.2 (-0.33%) | 774 |
1 Sep 2016 | INR | 1,270 | 1,290.05 | 1,270 | 1,275.25 | 1,275.25 | -2.8 (-0.22%) | 1,970 |
31 Aug 2016 | INR | 1,292 | 1,324 | 1,266 | 1,278.05 | 1,278.05 | -13.95 (-1.08%) | 3,514 |
30 Aug 2016 | INR | 1,285.45 | 1,303 | 1,282.1 | 1,292 | 1,292 | +19.65 (+1.54%) | 2,916 |
29 Aug 2016 | INR | 1,280 | 1,294.9 | 1,270 | 1,272.35 | 1,272.35 | -4.35 (-0.34%) | 2,141 |