Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2016 | INR | 5,100 | 5,100 | 5,015 | 5,048.25 | 5,048.25 | -17.45 (-0.34%) | 1,551 |
15 Dec 2016 | INR | 5,068.1 | 5,097.9 | 5,001.5 | 5,065.7 | 5,065.7 | -4.1 (-0.08%) | 993 |
14 Dec 2016 | INR | 5,120 | 5,120 | 5,005.05 | 5,069.8 | 5,069.8 | +66.4 (+1.33%) | 1,399 |
13 Dec 2016 | INR | 5,002.45 | 5,043.95 | 4,990 | 5,003.4 | 5,003.4 | -42.75 (-0.85%) | 1,939 |
12 Dec 2016 | INR | 5,110 | 5,110 | 5,010 | 5,046.15 | 5,046.15 | -38.8 (-0.76%) | 11,982 |
9 Dec 2016 | INR | 5,051 | 5,100 | 5,040 | 5,084.95 | 5,084.95 | +63.85 (+1.27%) | 2,174 |
8 Dec 2016 | INR | 4,971.05 | 5,040 | 4,971.05 | 5,021.1 | 5,021.1 | +52.05 (+1.05%) | 2,643 |
7 Dec 2016 | INR | 5,095 | 5,095 | 4,950.1 | 4,969.05 | 4,969.05 | -35.6 (-0.71%) | 3,643 |
6 Dec 2016 | INR | 5,002 | 5,084 | 5,000 | 5,004.65 | 5,004.65 | -25.3 (-0.50%) | 2,306 |
5 Dec 2016 | INR | 5,100 | 5,100 | 5,011.75 | 5,029.95 | 5,029.95 | -80.05 (-1.57%) | 4,341 |
2 Dec 2016 | INR | 5,036 | 5,134.95 | 5,001 | 5,110 | 5,110 | +74.9 (+1.49%) | 3,795 |
1 Dec 2016 | INR | 5,131.95 | 5,132 | 5,000.5 | 5,035.1 | 5,035.1 | -51.7 (-1.02%) | 2,585 |
30 Nov 2016 | INR | 4,980 | 5,100 | 4,980 | 5,086.8 | 5,086.8 | +82.35 (+1.65%) | 4,746 |
29 Nov 2016 | INR | 4,960.05 | 5,099.9 | 4,960.05 | 5,004.45 | 5,004.45 | +26.5 (+0.53%) | 4,093 |
28 Nov 2016 | INR | 4,968 | 5,132 | 4,952.55 | 4,977.95 | 4,977.95 | +43.35 (+0.88%) | 13,289 |
25 Nov 2016 | INR | 5,079.95 | 5,085 | 4,915.05 | 4,934.6 | 4,934.6 | -101.1 (-2.01%) | 9,095 |
24 Nov 2016 | INR | 5,265 | 5,270 | 5,000.05 | 5,035.7 | 5,035.7 | -152.5 (-2.94%) | 6,182 |
23 Nov 2016 | INR | 5,368 | 5,368 | 5,111 | 5,188.2 | 5,188.2 | -43.45 (-0.83%) | 6,625 |
22 Nov 2016 | INR | 5,000.1 | 5,270 | 4,915.05 | 5,231.65 | 5,231.65 | +223.35 (+4.46%) | 7,911 |
21 Nov 2016 | INR | 5,028 | 5,050 | 4,900 | 5,008.3 | 5,008.3 | -20.6 (-0.41%) | 5,628 |
18 Nov 2016 | INR | 5,169.95 | 5,173.95 | 4,976.95 | 5,028.9 | 5,028.9 | -90.7 (-1.77%) | 4,562 |
17 Nov 2016 | INR | 5,102 | 5,130.3 | 5,056.05 | 5,119.6 | 5,119.6 | +52.05 (+1.03%) | 18,844 |
16 Nov 2016 | INR | 5,100 | 5,131.05 | 5,026 | 5,067.55 | 5,067.55 | -31.3 (-0.61%) | 10,034 |
15 Nov 2016 | INR | 5,299.95 | 5,299.95 | 5,001 | 5,098.85 | 5,098.85 | -145.6 (-2.78%) | 16,536 |
11 Nov 2016 | INR | 5,300 | 5,370 | 5,182.05 | 5,244.45 | 5,244.45 | -75.15 (-1.41%) | 4,088 |
10 Nov 2016 | INR | 5,544.9 | 5,544.9 | 5,290 | 5,319.6 | 5,319.6 | -69.65 (-1.29%) | 8,396 |
9 Nov 2016 | INR | 5,300 | 5,440 | 4,836 | 5,389.25 | 5,389.25 | -66.85 (-1.23%) | 12,427 |
8 Nov 2016 | INR | 5,590 | 5,751 | 5,345 | 5,456.1 | 5,456.1 | -77.95 (-1.41%) | 28,490 |
7 Nov 2016 | INR | 5,669.95 | 5,700.05 | 5,500 | 5,534.05 | 5,534.05 | -71.35 (-1.27%) | 4,631 |
4 Nov 2016 | INR | 5,585.2 | 5,632 | 5,474 | 5,605.4 | 5,605.4 | +33 (+0.59%) | 4,162 |