Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2016 | INR | 1,219.9 | 1,228.8 | 1,205 | 1,217.6 | 1,217.6 | -3.3 (-0.27%) | 73,511 |
27 Sep 2016 | INR | 1,218.45 | 1,228 | 1,210.35 | 1,220.9 | 1,220.9 | +13.1 (+1.08%) | 88,612 |
26 Sep 2016 | INR | 1,230 | 1,247 | 1,205 | 1,207.8 | 1,207.8 | -40.25 (-3.23%) | 190,845 |
23 Sep 2016 | INR | 1,237.8 | 1,260 | 1,237.8 | 1,248.05 | 1,248.05 | +7.6 (+0.61%) | 68,448 |
22 Sep 2016 | INR | 1,245 | 1,258 | 1,225.35 | 1,240.45 | 1,240.45 | +6.1 (+0.49%) | 91,325 |
21 Sep 2016 | INR | 1,224.4 | 1,253.2 | 1,211.45 | 1,234.35 | 1,234.35 | +5.7 (+0.46%) | 104,101 |
20 Sep 2016 | INR | 1,190 | 1,242.95 | 1,180.9 | 1,228.65 | 1,228.65 | +47.4 (+4.01%) | 210,868 |
19 Sep 2016 | INR | 1,195.45 | 1,195.45 | 1,169.05 | 1,181.25 | 1,181.25 | -3.75 (-0.32%) | 48,630 |
16 Sep 2016 | INR | 1,170 | 1,198 | 1,167.4 | 1,185 | 1,185 | +26.35 (+2.27%) | 145,577 |
15 Sep 2016 | INR | 1,185 | 1,192 | 1,149.65 | 1,158.65 | 1,158.65 | -14.95 (-1.27%) | 101,824 |
14 Sep 2016 | INR | 1,179.25 | 1,206.95 | 1,165 | 1,173.6 | 1,173.6 | -5.65 (-0.48%) | 322,941 |
12 Sep 2016 | INR | 1,210 | 1,210.1 | 1,170.35 | 1,179.25 | 1,179.25 | -40.5 (-3.32%) | 120,841 |
9 Sep 2016 | INR | 1,246.95 | 1,255 | 1,205.75 | 1,219.75 | 1,219.75 | -18.15 (-1.47%) | 89,153 |
8 Sep 2016 | INR | 1,250.2 | 1,264 | 1,229 | 1,237.9 | 1,237.9 | -3.75 (-0.30%) | 111,200 |
7 Sep 2016 | INR | 1,266 | 1,334.8 | 1,221.5 | 1,241.65 | 1,241.65 | -19.35 (-1.53%) | 625,046 |
6 Sep 2016 | INR | 1,280 | 1,280 | 1,250.5 | 1,261 | 1,261 | -12.45 (-0.98%) | 128,015 |
2 Sep 2016 | INR | 1,220 | 1,296 | 1,220 | 1,273.45 | 1,273.45 | +88 (+7.42%) | 1,142,600 |
1 Sep 2016 | INR | 1,189.4 | 1,194.65 | 1,175.3 | 1,185.45 | 1,185.45 | -2.35 (-0.20%) | 108,136 |
31 Aug 2016 | INR | 1,174.85 | 1,193.5 | 1,173.95 | 1,187.8 | 1,187.8 | +13 (+1.11%) | 85,580 |
30 Aug 2016 | INR | 1,183 | 1,197 | 1,165.25 | 1,174.8 | 1,174.8 | 0.0 (0.0%) | 143,543 |
29 Aug 2016 | INR | 1,187.7 | 1,187.7 | 1,170 | 1,174.8 | 1,174.8 | -9.9 (-0.84%) | 64,903 |
26 Aug 2016 | INR | 1,208.65 | 1,208.7 | 1,180.15 | 1,184.7 | 1,184.7 | -12.75 (-1.06%) | 46,935 |
25 Aug 2016 | INR | 1,179 | 1,216.9 | 1,179 | 1,197.45 | 1,197.45 | +16.9 (+1.43%) | 113,205 |
24 Aug 2016 | INR | 1,185 | 1,194.35 | 1,173 | 1,180.55 | 1,180.55 | -1.4 (-0.12%) | 49,507 |
23 Aug 2016 | INR | 1,187.1 | 1,207.25 | 1,175.35 | 1,181.95 | 1,181.95 | -5.85 (-0.49%) | 61,754 |
22 Aug 2016 | INR | 1,223.55 | 1,231 | 1,183 | 1,187.8 | 1,187.8 | -35.75 (-2.92%) | 62,590 |
19 Aug 2016 | INR | 1,229.9 | 1,237 | 1,212 | 1,223.55 | 1,223.55 | -4.55 (-0.37%) | 46,403 |
18 Aug 2016 | INR | 1,232 | 1,242 | 1,218 | 1,228.1 | 1,228.1 | +1.3 (+0.11%) | 80,358 |
17 Aug 2016 | INR | 1,192 | 1,233.65 | 1,190 | 1,226.8 | 1,226.8 | +46.05 (+3.90%) | 170,147 |
16 Aug 2016 | INR | 1,210.95 | 1,214.5 | 1,175 | 1,180.75 | 1,180.75 | -23 (-1.91%) | 170,404 |