Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2016 | INR | 32.3 | 32.6 | 31.85 | 32.2 | 32.2 | -0.1 (-0.31%) | 5,530 |
24 Feb 2016 | INR | 32.3 | 32.95 | 32.15 | 32.3 | 32.3 | -0.3 (-0.92%) | 209,011 |
23 Feb 2016 | INR | 33.4 | 33.75 | 32.45 | 32.6 | 32.6 | -0.85 (-2.54%) | 5,340 |
22 Feb 2016 | INR | 33.55 | 33.8 | 33.4 | 33.45 | 33.45 | -0.1 (-0.30%) | 1,778 |
19 Feb 2016 | INR | 33.9 | 34.1 | 33.25 | 33.55 | 33.55 | +0.05 (+0.15%) | 21,729 |
18 Feb 2016 | INR | 34.05 | 34.4 | 33.1 | 33.5 | 33.5 | +0.15 (+0.45%) | 9,470 |
17 Feb 2016 | INR | 33.65 | 34 | 32.3 | 33.35 | 33.35 | -0.6 (-1.77%) | 25,584 |
16 Feb 2016 | INR | 34 | 34.3 | 33.55 | 33.95 | 33.95 | -0.05 (-0.15%) | 14,632 |
15 Feb 2016 | INR | 33.45 | 35.25 | 33.4 | 34 | 34 | +0.4 (+1.19%) | 57,185 |
12 Feb 2016 | INR | 32.75 | 34.1 | 32.3 | 33.6 | 33.6 | -0.35 (-1.03%) | 53,820 |
11 Feb 2016 | INR | 36.1 | 36.1 | 33.9 | 33.95 | 33.95 | -1.7 (-4.77%) | 109,978 |
10 Feb 2016 | INR | 37.8 | 38.4 | 35.55 | 35.65 | 35.65 | -1.75 (-4.68%) | 70,049 |
9 Feb 2016 | INR | 38.05 | 38.6 | 36.55 | 37.4 | 37.4 | -0.8 (-2.09%) | 25,950 |
8 Feb 2016 | INR | 38.9 | 38.9 | 38 | 38.2 | 38.2 | -0.4 (-1.04%) | 17,620 |
5 Feb 2016 | INR | 39 | 39.55 | 37.65 | 38.6 | 38.6 | +0.1 (+0.26%) | 35,771 |
4 Feb 2016 | INR | 39.4 | 40.25 | 38.1 | 38.5 | 38.5 | +0.1 (+0.26%) | 56,207 |
3 Feb 2016 | INR | 38.1 | 41.15 | 37.25 | 38.4 | 38.4 | -0.8 (-2.04%) | 194,844 |
2 Feb 2016 | INR | 38.8 | 39.5 | 37.4 | 39.2 | 39.2 | +1.55 (+4.12%) | 293,864 |
1 Feb 2016 | INR | 37.65 | 37.65 | 36.35 | 37.65 | 37.65 | +1.75 (+4.87%) | 145,593 |
29 Jan 2016 | INR | 33.9 | 35.9 | 32.75 | 35.9 | 35.9 | +1.7 (+4.97%) | 103,785 |
28 Jan 2016 | INR | 32.6 | 34.2 | 32 | 34.2 | 34.2 | +1.6 (+4.91%) | 164,725 |
27 Jan 2016 | INR | 34.9 | 35.15 | 32.2 | 32.6 | 32.6 | -1 (-2.98%) | 59,849 |
25 Jan 2016 | INR | 33.25 | 33.6 | 32.55 | 33.6 | 33.6 | +1.6 (+5%) | 47,086 |
22 Jan 2016 | INR | 31.7 | 32 | 30.65 | 32 | 32 | +1.5 (+4.92%) | 43,170 |
21 Jan 2016 | INR | 32.55 | 32.7 | 30.5 | 30.5 | 30.5 | -1.6 (-4.98%) | 39,556 |
20 Jan 2016 | INR | 32.2 | 33.2 | 31.9 | 32.1 | 32.1 | -1.45 (-4.32%) | 77,624 |
19 Jan 2016 | INR | 32.4 | 34.3 | 32.3 | 33.55 | 33.55 | -0.45 (-1.32%) | 109,444 |
18 Jan 2016 | INR | 37 | 37 | 34 | 34 | 34 | -1.75 (-4.90%) | 18,800 |
15 Jan 2016 | INR | 36.15 | 36.8 | 35.35 | 35.75 | 35.75 | +0.25 (+0.70%) | 30,779 |
14 Jan 2016 | INR | 35.6 | 37.4 | 35.4 | 35.5 | 35.5 | -1.75 (-4.70%) | 56,842 |