Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2015 | INR | 86.35 | 88.8 | 81 | 81.1 | 81.1 | -4.4 (-5.15%) | 92,028 |
4 Dec 2015 | INR | 85.05 | 91.4 | 85 | 85.5 | 85.5 | -1.35 (-1.55%) | 88,697 |
3 Dec 2015 | INR | 84.55 | 91.2 | 81.55 | 86.85 | 86.85 | +2.9 (+3.45%) | 116,659 |
2 Dec 2015 | INR | 85.9 | 97.9 | 83.35 | 83.95 | 83.95 | -1.35 (-1.58%) | 209,486 |
1 Dec 2015 | INR | 78.65 | 92 | 75 | 85.3 | 85.3 | +8.1 (+10.49%) | 170,877 |
30 Nov 2015 | INR | 73.05 | 78.4 | 72.5 | 77.2 | 77.2 | +4.75 (+6.56%) | 74,780 |
27 Nov 2015 | INR | 72 | 77.75 | 71.1 | 72.45 | 72.45 | +1.9 (+2.69%) | 100,087 |
26 Nov 2015 | INR | 71.05 | 73.45 | 70.5 | 70.55 | 70.55 | -2 (-2.76%) | 113,475 |
24 Nov 2015 | INR | 75.2 | 75.35 | 70 | 72.55 | 72.55 | -2.15 (-2.88%) | 102,974 |
23 Nov 2015 | INR | 76.35 | 76.35 | 73.35 | 74.7 | 74.7 | -0.65 (-0.86%) | 37,413 |
20 Nov 2015 | INR | 70.6 | 82 | 70.15 | 75.35 | 75.35 | +5.35 (+7.64%) | 204,618 |
19 Nov 2015 | INR | 70.2 | 71.35 | 69 | 70 | 70 | -0.1 (-0.14%) | 130,989 |
18 Nov 2015 | INR | 70.2 | 71 | 67 | 70.1 | 70.1 | -0.7 (-0.99%) | 55,201 |
17 Nov 2015 | INR | 70.2 | 72.95 | 69 | 70.8 | 70.8 | +1.55 (+2.24%) | 17,888 |
16 Nov 2015 | INR | 71.9 | 71.9 | 66.65 | 69.25 | 69.25 | -0.9 (-1.28%) | 39,174 |
13 Nov 2015 | INR | 70.2 | 73.9 | 70 | 70.15 | 70.15 | -0.75 (-1.06%) | 13,376 |
11 Nov 2015 | INR | 72.8 | 72.9 | 70.3 | 70.9 | 70.9 | +0.4 (+0.57%) | 19,746 |
10 Nov 2015 | INR | 76 | 76 | 68.95 | 70.5 | 70.5 | +0.2 (+0.28%) | 33,395 |
9 Nov 2015 | INR | 66 | 71 | 66 | 70.3 | 70.3 | -0.35 (-0.50%) | 13,371 |
6 Nov 2015 | INR | 71.2 | 71.5 | 66.65 | 70.65 | 70.65 | -0.3 (-0.42%) | 60,797 |
5 Nov 2015 | INR | 75.8 | 75.8 | 70.6 | 70.95 | 70.95 | +0.7 (+1.00%) | 95,910 |
4 Nov 2015 | INR | 74.95 | 74.95 | 67.1 | 70.25 | 70.25 | -1.75 (-2.43%) | 77,290 |
3 Nov 2015 | INR | 72.4 | 72.8 | 72 | 72 | 72 | -1.2 (-1.64%) | 353,802 |
2 Nov 2015 | INR | 73.85 | 75 | 73 | 73.2 | 73.2 | +0.2 (+0.27%) | 76,000 |
30 Oct 2015 | INR | 72.3 | 83 | 72.2 | 73 | 73 | +0.25 (+0.34%) | 100,304 |
29 Oct 2015 | INR | 73.9 | 74.5 | 72.35 | 72.75 | 72.75 | -0.5 (-0.68%) | 45,453 |
28 Oct 2015 | INR | 86.5 | 86.5 | 72.35 | 73.25 | 73.25 | +1.1 (+1.52%) | 143,961 |
27 Oct 2015 | INR | 72.4 | 74.6 | 72 | 72.15 | 72.15 | -0.7 (-0.96%) | 46,743 |
26 Oct 2015 | INR | 76 | 76.95 | 72.3 | 72.85 | 72.85 | -2.3 (-3.06%) | 37,201 |
23 Oct 2015 | INR | 70.2 | 76.1 | 70.2 | 75.15 | 75.15 | +5.65 (+8.13%) | 52,432 |