Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2016 | INR | 145.8 | 151.9 | 143.55 | 150.85 | 150.85 | +7 (+4.87%) | 7,987 |
22 Nov 2016 | INR | 141.5 | 144.95 | 141.5 | 143.85 | 143.85 | +4.65 (+3.34%) | 3,691 |
21 Nov 2016 | INR | 151.5 | 151.5 | 137.6 | 139.2 | 139.2 | -15.2 (-9.84%) | 13,371 |
18 Nov 2016 | INR | 153 | 155.25 | 153 | 154.4 | 154.4 | +0.2 (+0.13%) | 1,935 |
17 Nov 2016 | INR | 156.25 | 158.9 | 153.1 | 154.2 | 154.2 | -2.05 (-1.31%) | 7,678 |
16 Nov 2016 | INR | 159.15 | 159.15 | 152 | 156.25 | 156.25 | -3.1 (-1.95%) | 4,721 |
15 Nov 2016 | INR | 162.05 | 162.05 | 154 | 159.35 | 159.35 | -4.05 (-2.48%) | 17,943 |
11 Nov 2016 | INR | 170 | 170 | 163 | 163.4 | 163.4 | -5.1 (-3.03%) | 2,371 |
10 Nov 2016 | INR | 169.5 | 173.1 | 166.05 | 168.5 | 168.5 | +2.4 (+1.44%) | 4,933 |
9 Nov 2016 | INR | 133.6 | 167.1 | 133.6 | 166.1 | 166.1 | +0.95 (+0.58%) | 14,603 |
8 Nov 2016 | INR | 167 | 169.4 | 164.1 | 165.15 | 165.15 | -1.4 (-0.84%) | 5,465 |
7 Nov 2016 | INR | 171 | 173 | 165.05 | 166.55 | 166.55 | -1.05 (-0.63%) | 10,902 |
4 Nov 2016 | INR | 172.35 | 172.5 | 165 | 167.6 | 167.6 | -3.9 (-2.27%) | 8,713 |
3 Nov 2016 | INR | 178 | 179 | 169.5 | 171.5 | 171.5 | -4.5 (-2.56%) | 4,275 |
2 Nov 2016 | INR | 176.75 | 178.5 | 175 | 176 | 176 | -2.8 (-1.57%) | 8,004 |
1 Nov 2016 | INR | 179.95 | 181.75 | 177.25 | 178.8 | 178.8 | +0.3 (+0.17%) | 9,397 |
30 Oct 2016 | INR | 178 | 181 | 178 | 178.5 | 178.5 | +3.2 (+1.83%) | 240 |
28 Oct 2016 | INR | 175.4 | 178.7 | 173.8 | 175.3 | 175.3 | +2.15 (+1.24%) | 12,423 |
27 Oct 2016 | INR | 178.15 | 179.3 | 171.2 | 173.15 | 173.15 | -5.05 (-2.83%) | 18,344 |
26 Oct 2016 | INR | 183 | 184.25 | 175.55 | 178.2 | 178.2 | -5.95 (-3.23%) | 32,570 |
25 Oct 2016 | INR | 183 | 188.2 | 181.3 | 184.15 | 184.15 | +2.9 (+1.60%) | 80,441 |
24 Oct 2016 | INR | 181 | 184.8 | 179.05 | 181.25 | 181.25 | +1.45 (+0.81%) | 35,780 |
21 Oct 2016 | INR | 183.3 | 185.4 | 178 | 179.8 | 179.8 | -4.4 (-2.39%) | 46,797 |
20 Oct 2016 | INR | 180.9 | 186.8 | 176.5 | 184.2 | 184.2 | +4.8 (+2.68%) | 185,019 |
19 Oct 2016 | INR | 167.15 | 182.85 | 165.65 | 179.4 | 179.4 | +13.8 (+8.33%) | 194,291 |
18 Oct 2016 | INR | 165 | 170.5 | 162.75 | 165.6 | 165.6 | +4.1 (+2.54%) | 35,209 |
17 Oct 2016 | INR | 166.1 | 170.15 | 160.25 | 161.5 | 161.5 | -5.9 (-3.52%) | 34,581 |
14 Oct 2016 | INR | 160.05 | 171 | 156.15 | 167.4 | 167.4 | +9.95 (+6.32%) | 140,781 |
13 Oct 2016 | INR | 150.4 | 159.3 | 149 | 157.45 | 157.45 | +7.3 (+4.86%) | 58,074 |
10 Oct 2016 | INR | 142.1 | 151.3 | 141.3 | 150.15 | 150.15 | +9 (+6.38%) | 37,576 |