Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2017 | INR | 2,228 | 2,228 | 2,095 | 2,121 | 2,121 | -129.65 (-5.76%) | 225 |
14 Feb 2017 | INR | 2,270 | 2,290 | 2,171 | 2,250.65 | 2,250.65 | +71.1 (+3.26%) | 275 |
13 Feb 2017 | INR | 2,264.35 | 2,265.05 | 2,166.1 | 2,179.55 | 2,179.55 | -64.3 (-2.87%) | 72 |
10 Feb 2017 | INR | 2,300 | 2,300 | 2,230.9 | 2,243.85 | 2,243.85 | -74.4 (-3.21%) | 129 |
9 Feb 2017 | INR | 2,286.7 | 2,325 | 2,285 | 2,318.25 | 2,318.25 | +29.8 (+1.30%) | 286 |
8 Feb 2017 | INR | 2,269 | 2,300 | 2,260 | 2,288.45 | 2,288.45 | +72.1 (+3.25%) | 681 |
7 Feb 2017 | INR | 2,139 | 2,267.75 | 2,130 | 2,216.35 | 2,216.35 | +83.8 (+3.93%) | 1,055 |
6 Feb 2017 | INR | 2,039 | 2,185 | 2,039 | 2,132.55 | 2,132.55 | +95 (+4.66%) | 538 |
3 Feb 2017 | INR | 2,029 | 2,084.45 | 2,029 | 2,037.55 | 2,037.55 | -9.8 (-0.48%) | 123 |
2 Feb 2017 | INR | 2,029 | 2,077.1 | 2,029 | 2,047.35 | 2,047.35 | +57.35 (+2.88%) | 46 |
1 Feb 2017 | INR | 2,000 | 2,019.75 | 1,980 | 1,990 | 1,990 | -10.15 (-0.51%) | 54 |
31 Jan 2017 | INR | 2,020.05 | 2,020.5 | 1,996 | 2,000.15 | 2,000.15 | -19.85 (-0.98%) | 194 |
30 Jan 2017 | INR | 2,046 | 2,046 | 2,020 | 2,020 | 2,020 | -40 (-1.94%) | 55 |
27 Jan 2017 | INR | 2,099 | 2,100 | 2,050.5 | 2,060 | 2,060 | -13.75 (-0.66%) | 284 |
25 Jan 2017 | INR | 2,055 | 2,118.95 | 2,050 | 2,073.75 | 2,073.75 | +3.75 (+0.18%) | 93 |
24 Jan 2017 | INR | 2,050 | 2,100 | 2,050 | 2,070 | 2,070 | +55 (+2.73%) | 87 |
23 Jan 2017 | INR | 2,015 | 2,015 | 2,015 | 2,015 | 2,015 | -5.05 (-0.25%) | 0 |
20 Jan 2017 | INR | 2,040 | 2,070 | 2,014.95 | 2,020.05 | 2,020.05 | -23.55 (-1.15%) | 142 |
19 Jan 2017 | INR | 2,058.05 | 2,076.65 | 2,022.2 | 2,043.6 | 2,043.6 | -17.55 (-0.85%) | 27 |
18 Jan 2017 | INR | 2,070 | 2,070 | 2,037.1 | 2,061.15 | 2,061.15 | -25.35 (-1.21%) | 21 |
17 Jan 2017 | INR | 2,090 | 2,100 | 2,067.05 | 2,086.5 | 2,086.5 | -0.6 (-0.03%) | 41 |
16 Jan 2017 | INR | 2,099 | 2,125.6 | 2,080 | 2,087.1 | 2,087.1 | -2.9 (-0.14%) | 228 |
13 Jan 2017 | INR | 2,119 | 2,150 | 2,089.95 | 2,090 | 2,090 | +1.45 (+0.07%) | 362 |
12 Jan 2017 | INR | 2,134.15 | 2,134.15 | 2,070 | 2,088.55 | 2,088.55 | -5.35 (-0.26%) | 83 |
11 Jan 2017 | INR | 2,031.95 | 2,120.85 | 2,030 | 2,093.9 | 2,093.9 | +63.05 (+3.10%) | 1,299 |
10 Jan 2017 | INR | 1,960 | 2,069.4 | 1,960 | 2,030.85 | 2,030.85 | +97.85 (+5.06%) | 986 |
9 Jan 2017 | INR | 1,920 | 2,044 | 1,910 | 1,933 | 1,933 | +29 (+1.52%) | 176 |
6 Jan 2017 | INR | 1,900 | 1,904 | 1,880 | 1,904 | 1,904 | +14 (+0.74%) | 22 |
5 Jan 2017 | INR | 1,900 | 1,900 | 1,880 | 1,890 | 1,890 | +15.55 (+0.83%) | 35 |
4 Jan 2017 | INR | 1,895.1 | 1,920 | 1,870 | 1,874.45 | 1,874.45 | -34.3 (-1.80%) | 111 |