Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2016 | INR | 2,486.4 | 2,499.4 | 2,406 | 2,439.95 | 2,439.95 | +25.95 (+1.07%) | 8,713 |
4 Nov 2016 | INR | 2,465 | 2,497.95 | 2,370.7 | 2,414 | 2,414 | -55.25 (-2.24%) | 14,636 |
3 Nov 2016 | INR | 2,510 | 2,540 | 2,450 | 2,469.25 | 2,469.25 | -54.35 (-2.15%) | 7,705 |
2 Nov 2016 | INR | 2,592 | 2,592 | 2,501.6 | 2,523.6 | 2,523.6 | -68.2 (-2.63%) | 11,591 |
1 Nov 2016 | INR | 2,610 | 2,610 | 2,529.95 | 2,591.8 | 2,591.8 | +1.15 (+0.04%) | 22,010 |
30 Oct 2016 | INR | 2,545.2 | 2,609 | 2,520 | 2,590.65 | 2,590.65 | +93.35 (+3.74%) | 24,568 |
28 Oct 2016 | INR | 2,351.05 | 2,544 | 2,336.7 | 2,497.3 | 2,497.3 | +178.25 (+7.69%) | 174,042 |
27 Oct 2016 | INR | 2,310 | 2,360 | 2,310 | 2,319.05 | 2,319.05 | -6.05 (-0.26%) | 13,429 |
26 Oct 2016 | INR | 2,335.6 | 2,357.95 | 2,278 | 2,325.1 | 2,325.1 | -8.95 (-0.38%) | 74,100 |
25 Oct 2016 | INR | 2,328.8 | 2,344.95 | 2,304.05 | 2,334.05 | 2,334.05 | +25.25 (+1.09%) | 83,213 |
24 Oct 2016 | INR | 2,300 | 2,334.5 | 2,287.95 | 2,308.8 | 2,308.8 | +8.85 (+0.38%) | 85,492 |
21 Oct 2016 | INR | 2,298 | 2,302.95 | 2,290 | 2,299.95 | 2,299.95 | +1.05 (+0.05%) | 10,808 |
20 Oct 2016 | INR | 2,294.95 | 2,302 | 2,265.05 | 2,298.9 | 2,298.9 | +12.1 (+0.53%) | 45,278 |
19 Oct 2016 | INR | 2,270 | 2,300 | 2,268.7 | 2,286.8 | 2,286.8 | +21.3 (+0.94%) | 26,816 |
18 Oct 2016 | INR | 2,304.6 | 2,304.6 | 2,258.25 | 2,265.5 | 2,265.5 | -6.1 (-0.27%) | 3,516 |
17 Oct 2016 | INR | 2,314 | 2,349 | 2,242.2 | 2,271.6 | 2,271.6 | -11.8 (-0.52%) | 15,734 |
14 Oct 2016 | INR | 2,315 | 2,315 | 2,271 | 2,283.4 | 2,283.4 | -7.65 (-0.33%) | 12,135 |
13 Oct 2016 | INR | 2,305 | 2,305 | 2,252.05 | 2,291.05 | 2,291.05 | -12.25 (-0.53%) | 43,018 |
10 Oct 2016 | INR | 2,263 | 2,316 | 2,196.6 | 2,303.3 | 2,303.3 | +67.2 (+3.01%) | 46,223 |
7 Oct 2016 | INR | 2,240 | 2,240.65 | 2,204 | 2,236.1 | 2,236.1 | +9.15 (+0.41%) | 3,221 |
6 Oct 2016 | INR | 2,217.05 | 2,249.4 | 2,213.15 | 2,226.95 | 2,226.95 | +9.9 (+0.45%) | 12,837 |
5 Oct 2016 | INR | 2,249.8 | 2,249.8 | 2,185.05 | 2,217.05 | 2,217.05 | +22.9 (+1.04%) | 17,367 |
4 Oct 2016 | INR | 2,205 | 2,240 | 2,169.05 | 2,194.15 | 2,194.15 | +6.45 (+0.29%) | 11,959 |
3 Oct 2016 | INR | 2,149 | 2,220.4 | 2,135 | 2,187.7 | 2,187.7 | +63.15 (+2.97%) | 20,308 |
30 Sep 2016 | INR | 2,139 | 2,155.4 | 2,077 | 2,124.55 | 2,124.55 | +11.85 (+0.56%) | 46,561 |
29 Sep 2016 | INR | 2,180 | 2,200 | 2,085 | 2,112.7 | 2,112.7 | -67.95 (-3.12%) | 183,925 |
28 Sep 2016 | INR | 2,258 | 2,262 | 2,160 | 2,180.65 | 2,180.65 | -50.6 (-2.27%) | 31,738 |
27 Sep 2016 | INR | 2,170 | 2,280 | 2,170 | 2,231.25 | 2,231.25 | +111.05 (+5.24%) | 52,574 |
26 Sep 2016 | INR | 2,151 | 2,194 | 2,111.5 | 2,120.2 | 2,120.2 | -30.8 (-1.43%) | 10,757 |
23 Sep 2016 | INR | 2,162.05 | 2,184.9 | 2,124 | 2,151 | 2,151 | -5.65 (-0.26%) | 160,729 |