Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2017 | INR | 4,125 | 4,125 | 4,104 | 4,123.85 | 4,123.85 | +15.75 (+0.38%) | 101 |
15 Feb 2017 | INR | 4,150 | 4,160 | 4,101 | 4,108.1 | 4,108.1 | -41.45 (-1.00%) | 932 |
14 Feb 2017 | INR | 4,130 | 4,155 | 4,120.5 | 4,149.55 | 4,149.55 | +15.85 (+0.38%) | 191 |
13 Feb 2017 | INR | 4,170 | 4,180 | 4,131.5 | 4,133.7 | 4,133.7 | -33.25 (-0.80%) | 205 |
10 Feb 2017 | INR | 4,192.2 | 4,192.2 | 4,162 | 4,166.95 | 4,166.95 | -25.2 (-0.60%) | 333 |
9 Feb 2017 | INR | 4,200 | 4,224.95 | 4,160 | 4,192.15 | 4,192.15 | +14.9 (+0.36%) | 212 |
8 Feb 2017 | INR | 4,204.5 | 4,225 | 4,155 | 4,177.25 | 4,177.25 | +22.8 (+0.55%) | 170 |
7 Feb 2017 | INR | 4,225 | 4,225 | 4,131.2 | 4,154.45 | 4,154.45 | -51.85 (-1.23%) | 1,063 |
6 Feb 2017 | INR | 4,225 | 4,225 | 4,190 | 4,206.3 | 4,206.3 | -11.5 (-0.27%) | 721 |
3 Feb 2017 | INR | 4,205.05 | 4,225 | 4,200 | 4,217.8 | 4,217.8 | +2.75 (+0.07%) | 75 |
2 Feb 2017 | INR | 4,210.05 | 4,235.85 | 4,210 | 4,215.05 | 4,215.05 | +9.65 (+0.23%) | 270 |
1 Feb 2017 | INR | 4,201 | 4,224.1 | 4,175.75 | 4,205.4 | 4,205.4 | -10.45 (-0.25%) | 383 |
31 Jan 2017 | INR | 4,225 | 4,225 | 4,196 | 4,215.85 | 4,215.85 | +1.45 (+0.03%) | 445 |
30 Jan 2017 | INR | 4,230 | 4,230 | 4,157.05 | 4,214.4 | 4,214.4 | +6.3 (+0.15%) | 248 |
27 Jan 2017 | INR | 4,210.05 | 4,229.45 | 4,200.1 | 4,208.1 | 4,208.1 | -11.75 (-0.28%) | 174 |
25 Jan 2017 | INR | 4,209.7 | 4,220 | 4,209.65 | 4,219.85 | 4,219.85 | +12.4 (+0.29%) | 21 |
24 Jan 2017 | INR | 4,194.35 | 4,214 | 4,194 | 4,207.45 | 4,207.45 | +12.15 (+0.29%) | 104 |
23 Jan 2017 | INR | 4,195 | 4,225 | 4,178.7 | 4,195.3 | 4,195.3 | -2.8 (-0.07%) | 551 |
20 Jan 2017 | INR | 4,201 | 4,220 | 4,185.05 | 4,198.1 | 4,198.1 | -23.45 (-0.56%) | 693 |
19 Jan 2017 | INR | 4,225 | 4,225 | 4,200 | 4,221.55 | 4,221.55 | +11.3 (+0.27%) | 44 |
18 Jan 2017 | INR | 4,205.35 | 4,225 | 4,200 | 4,210.25 | 4,210.25 | +5.95 (+0.14%) | 203 |
17 Jan 2017 | INR | 4,196 | 4,218 | 4,194 | 4,204.3 | 4,204.3 | +3.4 (+0.08%) | 152 |
16 Jan 2017 | INR | 4,203.75 | 4,225 | 4,186.8 | 4,200.9 | 4,200.9 | -10.35 (-0.25%) | 466 |
13 Jan 2017 | INR | 4,217.85 | 4,220 | 4,200 | 4,211.25 | 4,211.25 | +0.65 (+0.02%) | 363 |
12 Jan 2017 | INR | 4,221.75 | 4,225 | 4,180.3 | 4,210.6 | 4,210.6 | -0.25 (-0.01%) | 245 |
11 Jan 2017 | INR | 4,220 | 4,225 | 4,207 | 4,210.85 | 4,210.85 | -8.8 (-0.21%) | 738 |
10 Jan 2017 | INR | 4,210 | 4,225 | 4,200 | 4,219.65 | 4,219.65 | +4.55 (+0.11%) | 579 |
9 Jan 2017 | INR | 4,225 | 4,225 | 4,209 | 4,215.1 | 4,215.1 | -3.45 (-0.08%) | 602 |
6 Jan 2017 | INR | 4,225 | 4,230 | 4,201.05 | 4,218.55 | 4,218.55 | +1.8 (+0.04%) | 183 |
5 Jan 2017 | INR | 4,225.2 | 4,235.3 | 4,211 | 4,216.75 | 4,216.75 | -9.55 (-0.23%) | 292 |