Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2016 | INR | 130.91 | 132.92 | 126.52 | 131.06 | 131.06 | +1.17 (+0.90%) | 51,874 |
23 Nov 2016 | INR | 128.03 | 131.4 | 126.03 | 129.89 | 129.89 | +1.47 (+1.14%) | 21,956 |
22 Nov 2016 | INR | 126.86 | 131.89 | 125.05 | 128.42 | 128.42 | +1.61 (+1.27%) | 17,578 |
21 Nov 2016 | INR | 130.91 | 130.91 | 123.59 | 126.81 | 126.81 | -3.71 (-2.84%) | 39,668 |
18 Nov 2016 | INR | 131.21 | 131.84 | 127.64 | 130.52 | 130.52 | +0.68 (+0.52%) | 29,679 |
17 Nov 2016 | INR | 129.25 | 132.87 | 127.98 | 129.84 | 129.84 | +1.96 (+1.53%) | 33,443 |
16 Nov 2016 | INR | 133.84 | 133.84 | 127.05 | 127.88 | 127.88 | -0.54 (-0.42%) | 51,847 |
15 Nov 2016 | INR | 134.87 | 137.56 | 127.3 | 128.42 | 128.42 | -6.84 (-5.06%) | 58,700 |
11 Nov 2016 | INR | 138.73 | 139.66 | 128.13 | 135.26 | 135.26 | -4.98 (-3.55%) | 49,321 |
10 Nov 2016 | INR | 135.65 | 141.22 | 135.6 | 140.24 | 140.24 | +5.52 (+4.10%) | 15,682 |
9 Nov 2016 | INR | 127.1 | 136.68 | 125 | 134.72 | 134.72 | -4.35 (-3.13%) | 64,009 |
8 Nov 2016 | INR | 140.19 | 143.52 | 138.29 | 139.07 | 139.07 | -1.47 (-1.05%) | 38,602 |
7 Nov 2016 | INR | 139.31 | 142.44 | 138.88 | 140.54 | 140.54 | +2.01 (+1.45%) | 34,483 |
4 Nov 2016 | INR | 140 | 142.44 | 137.26 | 138.53 | 138.53 | -2.1 (-1.49%) | 100,762 |
3 Nov 2016 | INR | 141.76 | 144 | 140.19 | 140.63 | 140.63 | -1.96 (-1.37%) | 37,363 |
2 Nov 2016 | INR | 145.08 | 145.91 | 142.15 | 142.59 | 142.59 | -3.61 (-2.47%) | 36,935 |
1 Nov 2016 | INR | 146.5 | 147.91 | 145.57 | 146.2 | 146.2 | -3.95 (-2.63%) | 57,857 |
30 Oct 2016 | INR | 150 | 153.55 | 149.55 | 150.15 | 150.15 | +3.65 (+2.49%) | 13,201 |
28 Oct 2016 | INR | 145.96 | 148.01 | 144.79 | 146.5 | 146.5 | -0.24 (-0.16%) | 23,157 |
27 Oct 2016 | INR | 147.91 | 148.06 | 142.15 | 146.74 | 146.74 | -0.34 (-0.23%) | 60,779 |
26 Oct 2016 | INR | 147.57 | 149.48 | 146.54 | 147.08 | 147.08 | -0.98 (-0.66%) | 32,286 |
25 Oct 2016 | INR | 149.82 | 150.6 | 147.23 | 148.06 | 148.06 | -1.02 (-0.68%) | 28,681 |
24 Oct 2016 | INR | 149.57 | 151.33 | 148.5 | 149.08 | 149.08 | 0.0 (0.0%) | 49,305 |
21 Oct 2016 | INR | 150.65 | 152.89 | 148.01 | 149.08 | 149.08 | -0.93 (-0.62%) | 66,244 |
20 Oct 2016 | INR | 152.31 | 154.36 | 148.5 | 150.01 | 150.01 | -0.15 (-0.10%) | 1,249,769 |
19 Oct 2016 | INR | 152.16 | 152.16 | 149.77 | 150.16 | 150.16 | -0.83 (-0.55%) | 14,482 |
18 Oct 2016 | INR | 148.5 | 152.89 | 148.5 | 150.99 | 150.99 | +1.61 (+1.08%) | 92,078 |
17 Oct 2016 | INR | 150.7 | 152.41 | 148.55 | 149.38 | 149.38 | -3.12 (-2.05%) | 59,484 |
14 Oct 2016 | INR | 149.96 | 152.89 | 149.77 | 152.5 | 152.5 | +2.24 (+1.49%) | 22,839 |
13 Oct 2016 | INR | 153.38 | 154.41 | 149.52 | 150.26 | 150.26 | -4.15 (-2.69%) | 35,062 |