Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2016 | INR | 410.1 | 414.9 | 399 | 401.65 | 401.65 | -6.7 (-1.64%) | 55,914 |
16 Dec 2016 | INR | 417 | 423.8 | 406 | 408.35 | 408.35 | +4.15 (+1.03%) | 164,551 |
15 Dec 2016 | INR | 398.5 | 416.3 | 395.45 | 404.2 | 404.2 | +1.9 (+0.47%) | 51,720 |
14 Dec 2016 | INR | 407.9 | 421.65 | 397.9 | 402.3 | 402.3 | -2.15 (-0.53%) | 320,906 |
13 Dec 2016 | INR | 407.75 | 417.9 | 395 | 404.45 | 404.45 | -3.3 (-0.81%) | 90,968 |
12 Dec 2016 | INR | 422.75 | 422.75 | 402.2 | 407.75 | 407.75 | -15 (-3.55%) | 54,767 |
9 Dec 2016 | INR | 391.65 | 432.95 | 385.1 | 422.75 | 422.75 | +33.3 (+8.55%) | 366,397 |
8 Dec 2016 | INR | 392.9 | 393.75 | 383.15 | 389.45 | 389.45 | +5.65 (+1.47%) | 26,538 |
7 Dec 2016 | INR | 387.6 | 392.65 | 377 | 383.8 | 383.8 | -4.5 (-1.16%) | 24,950 |
6 Dec 2016 | INR | 393.45 | 398 | 383.7 | 388.3 | 388.3 | -6.3 (-1.60%) | 23,330 |
5 Dec 2016 | INR | 391.9 | 398.9 | 387.05 | 394.6 | 394.6 | +2.7 (+0.69%) | 23,250 |
2 Dec 2016 | INR | 393.35 | 397 | 389.9 | 391.9 | 391.9 | -3.15 (-0.80%) | 18,351 |
1 Dec 2016 | INR | 404.4 | 407 | 393 | 395.05 | 395.05 | -3.15 (-0.79%) | 27,999 |
30 Nov 2016 | INR | 395.15 | 407.7 | 395.15 | 398.2 | 398.2 | +1.2 (+0.30%) | 28,554 |
29 Nov 2016 | INR | 401.6 | 409.85 | 395 | 397 | 397 | -3.25 (-0.81%) | 39,262 |
28 Nov 2016 | INR | 390.85 | 411.9 | 390.15 | 400.25 | 400.25 | +9.45 (+2.42%) | 81,090 |
25 Nov 2016 | INR | 371.25 | 395.5 | 371.25 | 390.8 | 390.8 | +21.1 (+5.71%) | 97,887 |
24 Nov 2016 | INR | 366 | 374 | 358.1 | 369.7 | 369.7 | +3.45 (+0.94%) | 41,203 |
23 Nov 2016 | INR | 359.9 | 370.8 | 352.95 | 366.25 | 366.25 | +11 (+3.10%) | 62,301 |
22 Nov 2016 | INR | 357.05 | 363 | 350.1 | 355.25 | 355.25 | +1.9 (+0.54%) | 34,591 |
21 Nov 2016 | INR | 360.2 | 362 | 347.5 | 353.35 | 353.35 | -6.8 (-1.89%) | 35,991 |
18 Nov 2016 | INR | 360 | 366.95 | 351.2 | 360.15 | 360.15 | +3.45 (+0.97%) | 50,904 |
17 Nov 2016 | INR | 381.8 | 381.8 | 355 | 356.7 | 356.7 | -20.95 (-5.55%) | 69,781 |
16 Nov 2016 | INR | 390.75 | 397 | 373.5 | 377.65 | 377.65 | -6.6 (-1.72%) | 40,712 |
15 Nov 2016 | INR | 394.25 | 404.8 | 381.05 | 384.25 | 384.25 | -20.15 (-4.98%) | 42,880 |
11 Nov 2016 | INR | 410 | 412 | 396.6 | 404.4 | 404.4 | -11.5 (-2.77%) | 46,291 |
10 Nov 2016 | INR | 401 | 418.65 | 400.95 | 415.9 | 415.9 | +20.55 (+5.20%) | 53,681 |
9 Nov 2016 | INR | 390 | 406.9 | 331 | 395.35 | 395.35 | -17.2 (-4.17%) | 71,217 |
8 Nov 2016 | INR | 418.1 | 422.95 | 411.2 | 412.55 | 412.55 | -5.05 (-1.21%) | 32,620 |
7 Nov 2016 | INR | 426 | 427 | 415 | 417.6 | 417.6 | -0.35 (-0.08%) | 38,086 |