Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | INR | 1,250 | 1,250.06 | 1,250 | 1,250 | 1,250 | -19.9 (-1.57%) | 60 |
3 Jan 2017 | INR | 1,240 | 1,269.9 | 1,235 | 1,269.9 | 1,269.9 | +39.9 (+3.24%) | 48 |
2 Jan 2017 | INR | 1,230 | 1,230 | 1,230 | 1,230 | 1,230 | 0.0 (0.0%) | 0 |
30 Dec 2016 | INR | 1,235 | 1,235 | 1,230 | 1,230 | 1,230 | -0.4 (-0.03%) | 42 |
29 Dec 2016 | INR | 1,257 | 1,257 | 1,230 | 1,230.4 | 1,230.4 | -26.6 (-2.12%) | 12 |
28 Dec 2016 | INR | 1,165 | 1,257 | 1,165 | 1,257 | 1,257 | +39 (+3.20%) | 6 |
27 Dec 2016 | INR | 1,220 | 1,220 | 1,218 | 1,218 | 1,218 | +37.06 (+3.14%) | 26 |
26 Dec 2016 | INR | 1,190.5 | 1,190.5 | 1,180.94 | 1,180.94 | 1,180.94 | -62.16 (-5.00%) | 174 |
23 Dec 2016 | INR | 1,250 | 1,270 | 1,243.1 | 1,243.1 | 1,243.1 | 0.0 (0.0%) | 72 |
22 Dec 2016 | INR | 1,250 | 1,295 | 1,243.1 | 1,243.1 | 1,243.1 | -65.4 (-5.00%) | 372 |
21 Dec 2016 | INR | 1,308.5 | 1,308.5 | 1,308.5 | 1,308.5 | 1,308.5 | 0.0 (0.0%) | 0 |
20 Dec 2016 | INR | 1,243.9 | 1,318.9 | 1,243.9 | 1,308.5 | 1,308.5 | +42.5 (+3.36%) | 558 |
19 Dec 2016 | INR | 1,243.56 | 1,345 | 1,243.56 | 1,266 | 1,266 | -43 (-3.28%) | 68 |
16 Dec 2016 | INR | 1,200 | 1,316 | 1,200 | 1,309 | 1,309 | +49 (+3.89%) | 36 |
15 Dec 2016 | INR | 1,255 | 1,329.9 | 1,255 | 1,260 | 1,260 | -55 (-4.18%) | 36 |
14 Dec 2016 | INR | 1,297.7 | 1,315 | 1,290 | 1,315 | 1,315 | +59.74 (+4.76%) | 20 |
13 Dec 2016 | INR | 1,275 | 1,354.9 | 1,255 | 1,255.26 | 1,255.26 | -64.84 (-4.91%) | 274 |
12 Dec 2016 | INR | 1,442.5 | 1,442.5 | 1,320 | 1,320.1 | 1,320.1 | -54.8 (-3.99%) | 46 |
9 Dec 2016 | INR | 1,406 | 1,406 | 1,280 | 1,374.9 | 1,374.9 | +34.9 (+2.60%) | 44 |
8 Dec 2016 | INR | 1,344 | 1,344 | 1,270 | 1,340 | 1,340 | +60 (+4.69%) | 388 |
7 Dec 2016 | INR | 1,335 | 1,335 | 1,280 | 1,280 | 1,280 | +7.9 (+0.62%) | 184 |
6 Dec 2016 | INR | 1,349.84 | 1,349.84 | 1,272.1 | 1,272.1 | 1,272.1 | -13.5 (-1.05%) | 30 |
5 Dec 2016 | INR | 1,339 | 1,339 | 1,281.56 | 1,285.6 | 1,285.6 | -63.4 (-4.70%) | 136 |
2 Dec 2016 | INR | 1,349 | 1,349 | 1,349 | 1,349 | 1,349 | -1 (-0.07%) | 22 |
1 Dec 2016 | INR | 1,393.94 | 1,393.94 | 1,350 | 1,350 | 1,350 | +14.06 (+1.05%) | 8 |
30 Nov 2016 | INR | 1,281 | 1,335.94 | 1,281 | 1,335.94 | 1,335.94 | +6 (+0.45%) | 40 |
29 Nov 2016 | INR | 1,339 | 1,339 | 1,329.7 | 1,329.94 | 1,329.94 | +35.94 (+2.78%) | 184 |
28 Nov 2016 | INR | 1,297 | 1,330 | 1,294 | 1,294 | 1,294 | +14 (+1.09%) | 388 |
25 Nov 2016 | INR | 1,314 | 1,314 | 1,280 | 1,280 | 1,280 | -20 (-1.54%) | 24 |
24 Nov 2016 | INR | 1,270 | 1,353.8 | 1,270 | 1,300 | 1,300 | 0.0 (0.0%) | 58 |