Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2016 | INR | 1,183.9 | 1,196 | 1,183.9 | 1,189 | 23.78 | +14 (+1.19%) | 200 |
13 Jan 2016 | INR | 1,184 | 1,189 | 1,172.5 | 1,175 | 23.5 | -10.05 (-0.85%) | 444 |
12 Jan 2016 | INR | 1,192.9 | 1,198.9 | 1,183.15 | 1,185.05 | 23.701 | -6.05 (-0.51%) | 141 |
11 Jan 2016 | INR | 1,192.9 | 1,202.4 | 1,188.05 | 1,191.1 | 23.822 | +3.15 (+0.27%) | 671 |
8 Jan 2016 | INR | 1,192.25 | 1,193 | 1,186 | 1,187.95 | 23.759 | +2 (+0.17%) | 193 |
7 Jan 2016 | INR | 1,181.9 | 1,199.9 | 1,181.9 | 1,185.95 | 23.719 | +13.5 (+1.15%) | 503 |
6 Jan 2016 | INR | 1,167 | 1,179.95 | 1,163.15 | 1,172.45 | 23.449 | +8.6 (+0.74%) | 596 |
5 Jan 2016 | INR | 1,156.9 | 1,168.8 | 1,156.9 | 1,163.85 | 23.277 | +5.45 (+0.47%) | 688 |
4 Jan 2016 | INR | 1,153 | 1,159 | 1,146.15 | 1,158.4 | 23.168 | +6.4 (+0.56%) | 240 |
1 Jan 2016 | INR | 1,152.2 | 1,160 | 1,146 | 1,152 | 23.04 | +3.4 (+0.30%) | 656 |
31 Dec 2015 | INR | 1,155 | 1,155.95 | 1,145.15 | 1,148.6 | 22.972 | -7.4 (-0.64%) | 200 |
30 Dec 2015 | INR | 1,158 | 1,161.75 | 1,155.05 | 1,156 | 23.12 | -0.9 (-0.08%) | 322 |
29 Dec 2015 | INR | 1,164.85 | 1,164.85 | 1,153 | 1,156.9 | 23.138 | -0.75 (-0.06%) | 194 |
28 Dec 2015 | INR | 1,158.9 | 1,164.5 | 1,150.6 | 1,157.65 | 23.153 | -1.15 (-0.10%) | 267 |
24 Dec 2015 | INR | 1,158.15 | 1,160 | 1,151 | 1,158.8 | 23.176 | +5.85 (+0.51%) | 89 |
23 Dec 2015 | INR | 1,158.9 | 1,160 | 1,150.05 | 1,152.95 | 23.059 | -4.9 (-0.42%) | 579 |
22 Dec 2015 | INR | 1,150.05 | 1,159.4 | 1,147.6 | 1,157.85 | 23.157 | +4.45 (+0.39%) | 284 |
21 Dec 2015 | INR | 1,150 | 1,154.95 | 1,145.55 | 1,153.4 | 23.068 | +3.6 (+0.31%) | 398 |
18 Dec 2015 | INR | 1,153.95 | 1,158.9 | 1,148 | 1,149.8 | 22.996 | -7.2 (-0.62%) | 176 |
17 Dec 2015 | INR | 1,156.05 | 1,169.85 | 1,156 | 1,157 | 23.14 | -4 (-0.34%) | 211 |
16 Dec 2015 | INR | 1,162 | 1,167.65 | 1,155 | 1,161 | 23.22 | -2.4 (-0.21%) | 138 |
15 Dec 2015 | INR | 1,169.85 | 1,169.85 | 1,156.05 | 1,163.4 | 23.268 | -2.35 (-0.20%) | 362 |
14 Dec 2015 | INR | 1,169.9 | 1,176.9 | 1,160 | 1,165.75 | 23.315 | +3.5 (+0.30%) | 222 |
11 Dec 2015 | INR | 1,168.9 | 1,168.9 | 1,158 | 1,162.25 | 23.245 | -4.85 (-0.42%) | 190 |
10 Dec 2015 | INR | 1,168.75 | 1,170 | 1,161.1 | 1,167.1 | 23.342 | +2.1 (+0.18%) | 210 |
9 Dec 2015 | INR | 1,160 | 1,169.95 | 1,154.5 | 1,165 | 23.3 | +0.35 (+0.03%) | 377 |
8 Dec 2015 | INR | 1,173.5 | 1,173.5 | 1,160.05 | 1,164.65 | 23.293 | -4.65 (-0.40%) | 252 |
7 Dec 2015 | INR | 1,168.8 | 1,184.5 | 1,165.1 | 1,169.3 | 23.386 | +7.75 (+0.67%) | 893 |
4 Dec 2015 | INR | 1,155.15 | 1,164.85 | 1,155.15 | 1,161.55 | 23.231 | +10.5 (+0.91%) | 178 |
3 Dec 2015 | INR | 1,151.1 | 1,158.2 | 1,150 | 1,151.05 | 23.021 | -7.85 (-0.68%) | 289 |