Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2016 | INR | 3,205 | 3,205 | 3,064 | 3,155.2 | 3,155.2 | -50.05 (-1.56%) | 2,171 |
24 Feb 2016 | INR | 3,202.5 | 3,214.25 | 3,187.25 | 3,205.25 | 3,205.25 | -11.45 (-0.36%) | 370 |
23 Feb 2016 | INR | 3,203 | 3,222 | 3,188 | 3,216.7 | 3,216.7 | -2.4 (-0.07%) | 69,493 |
22 Feb 2016 | INR | 3,228 | 3,230 | 3,163.75 | 3,219.1 | 3,219.1 | +14.55 (+0.45%) | 459 |
19 Feb 2016 | INR | 3,186.25 | 3,236 | 3,165 | 3,204.55 | 3,204.55 | +4.05 (+0.13%) | 447 |
18 Feb 2016 | INR | 3,190.25 | 3,213.8 | 3,113 | 3,200.5 | 3,200.5 | +5.55 (+0.17%) | 761 |
17 Feb 2016 | INR | 3,164 | 3,221 | 3,147.3 | 3,194.95 | 3,194.95 | +34.15 (+1.08%) | 973 |
16 Feb 2016 | INR | 3,200 | 3,211 | 3,150 | 3,160.8 | 3,160.8 | -61.6 (-1.91%) | 514 |
15 Feb 2016 | INR | 3,204 | 3,245 | 3,200 | 3,222.4 | 3,222.4 | +18.7 (+0.58%) | 793 |
12 Feb 2016 | INR | 3,215 | 3,240 | 3,130 | 3,203.7 | 3,203.7 | -8.95 (-0.28%) | 1,224 |
11 Feb 2016 | INR | 3,225.1 | 3,255 | 3,195 | 3,212.65 | 3,212.65 | -26.3 (-0.81%) | 4,481 |
10 Feb 2016 | INR | 3,244 | 3,279.85 | 3,214.85 | 3,238.95 | 3,238.95 | +10.6 (+0.33%) | 617 |
9 Feb 2016 | INR | 3,250.35 | 3,277.5 | 3,211.15 | 3,228.35 | 3,228.35 | -62.75 (-1.91%) | 422 |
8 Feb 2016 | INR | 3,289 | 3,297.95 | 3,270 | 3,291.1 | 3,291.1 | +0.3 (+0.01%) | 403 |
5 Feb 2016 | INR | 3,226 | 3,310 | 3,226 | 3,290.8 | 3,290.8 | +76.6 (+2.38%) | 1,328 |
4 Feb 2016 | INR | 3,230 | 3,250 | 3,175 | 3,214.2 | 3,214.2 | +3.25 (+0.10%) | 1,959 |
3 Feb 2016 | INR | 3,250.55 | 3,250.55 | 3,203 | 3,210.95 | 3,210.95 | -55.6 (-1.70%) | 554 |
2 Feb 2016 | INR | 3,280 | 3,306.5 | 3,249 | 3,266.55 | 3,266.55 | -15.8 (-0.48%) | 792 |
1 Feb 2016 | INR | 3,224 | 3,299.95 | 3,217 | 3,282.35 | 3,282.35 | +58.25 (+1.81%) | 1,313 |
29 Jan 2016 | INR | 3,225 | 3,265 | 3,210 | 3,224.1 | 3,224.1 | +5.65 (+0.18%) | 480 |
28 Jan 2016 | INR | 3,220 | 3,225 | 3,185 | 3,218.45 | 3,218.45 | +1.2 (+0.04%) | 972 |
27 Jan 2016 | INR | 3,182 | 3,233.65 | 3,165 | 3,217.25 | 3,217.25 | +43.9 (+1.38%) | 875 |
25 Jan 2016 | INR | 3,200 | 3,205 | 3,170 | 3,173.35 | 3,173.35 | +44.2 (+1.41%) | 728 |
22 Jan 2016 | INR | 3,062.05 | 3,189 | 3,062 | 3,129.15 | 3,129.15 | +66.75 (+2.18%) | 2,041 |
21 Jan 2016 | INR | 3,169.95 | 3,169.95 | 3,035.65 | 3,062.4 | 3,062.4 | -80.1 (-2.55%) | 2,118 |
20 Jan 2016 | INR | 3,163 | 3,163 | 3,124 | 3,142.5 | 3,142.5 | -41.6 (-1.31%) | 3,262 |
19 Jan 2016 | INR | 3,168 | 3,215 | 3,144 | 3,184.1 | 3,184.1 | +16.6 (+0.52%) | 2,473 |
18 Jan 2016 | INR | 3,172.5 | 3,184.95 | 3,147.05 | 3,167.5 | 3,167.5 | -14.75 (-0.46%) | 1,286 |
15 Jan 2016 | INR | 3,231.1 | 3,248 | 3,160 | 3,182.25 | 3,182.25 | -59.2 (-1.83%) | 912 |
14 Jan 2016 | INR | 3,255.5 | 3,284 | 3,224 | 3,241.45 | 3,241.45 | -35.4 (-1.08%) | 276 |