Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2016 | INR | 8,394 | 8,424 | 8,360 | 8,390.2 | 8,390.2 | +25.2 (+0.30%) | 9 |
24 Feb 2016 | INR | 8,385 | 8,385 | 8,365 | 8,365 | 8,365 | -87.3 (-1.03%) | 7 |
23 Feb 2016 | INR | 8,350 | 8,513.85 | 8,350 | 8,452.3 | 8,452.3 | +166.85 (+2.01%) | 101 |
22 Feb 2016 | INR | 8,184 | 8,318.2 | 8,110 | 8,285.45 | 8,285.45 | +100.7 (+1.23%) | 41 |
19 Feb 2016 | INR | 8,069.3 | 8,200 | 8,069.3 | 8,184.75 | 8,184.75 | +40.75 (+0.50%) | 16 |
18 Feb 2016 | INR | 8,075 | 8,199.4 | 8,008.1 | 8,144 | 8,144 | +182.55 (+2.29%) | 68 |
17 Feb 2016 | INR | 7,950 | 8,000 | 7,900 | 7,961.45 | 7,961.45 | -51.1 (-0.64%) | 11 |
16 Feb 2016 | INR | 8,110 | 8,124.85 | 7,970.65 | 8,012.55 | 8,012.55 | -87.45 (-1.08%) | 134 |
15 Feb 2016 | INR | 8,150 | 8,180 | 8,100 | 8,100 | 8,100 | +67.9 (+0.85%) | 71 |
12 Feb 2016 | INR | 8,011 | 8,100 | 7,750.6 | 8,032.1 | 8,032.1 | -167.9 (-2.05%) | 141 |
11 Feb 2016 | INR | 8,470 | 8,500 | 8,122 | 8,200 | 8,200 | -274.95 (-3.24%) | 36 |
10 Feb 2016 | INR | 8,450 | 8,499.95 | 8,380 | 8,474.95 | 8,474.95 | +5.8 (+0.07%) | 20 |
9 Feb 2016 | INR | 8,350 | 8,500 | 8,350 | 8,469.15 | 8,469.15 | -10.65 (-0.13%) | 62 |
8 Feb 2016 | INR | 8,490 | 8,500 | 8,415 | 8,479.8 | 8,479.8 | +70.3 (+0.84%) | 25 |
5 Feb 2016 | INR | 8,460 | 8,600 | 8,360 | 8,409.5 | 8,409.5 | +8.7 (+0.10%) | 2,100 |
4 Feb 2016 | INR | 8,510 | 8,510 | 8,215 | 8,400.8 | 8,400.8 | -86 (-1.01%) | 113 |
3 Feb 2016 | INR | 8,466 | 8,526.25 | 8,411 | 8,486.8 | 8,486.8 | +75.3 (+0.90%) | 17 |
2 Feb 2016 | INR | 8,600 | 8,600 | 8,400 | 8,411.5 | 8,411.5 | -129.4 (-1.52%) | 47 |
1 Feb 2016 | INR | 8,600 | 8,625 | 8,505 | 8,540.9 | 8,540.9 | -46.5 (-0.54%) | 30 |
29 Jan 2016 | INR | 8,436.5 | 8,671.4 | 8,436.5 | 8,587.4 | 8,587.4 | +27.4 (+0.32%) | 23 |
28 Jan 2016 | INR | 8,557.65 | 8,590 | 8,550 | 8,560 | 8,560 | -39.95 (-0.46%) | 26 |
27 Jan 2016 | INR | 8,666 | 8,666 | 8,556 | 8,599.95 | 8,599.95 | -115.05 (-1.32%) | 14 |
25 Jan 2016 | INR | 8,566 | 8,715 | 8,566 | 8,715 | 8,715 | +197.85 (+2.32%) | 63 |
22 Jan 2016 | INR | 8,350 | 8,666 | 8,327.45 | 8,517.15 | 8,517.15 | +255.15 (+3.09%) | 102 |
21 Jan 2016 | INR | 8,259.6 | 8,300 | 8,118.8 | 8,262 | 8,262 | +90.35 (+1.11%) | 28 |
20 Jan 2016 | INR | 8,250 | 8,292.9 | 8,103 | 8,171.65 | 8,171.65 | -277.35 (-3.28%) | 446 |
19 Jan 2016 | INR | 8,191.5 | 8,499 | 8,120 | 8,449 | 8,449 | +46.7 (+0.56%) | 286 |
18 Jan 2016 | INR | 8,527.85 | 8,527.85 | 8,350 | 8,402.3 | 8,402.3 | -350.55 (-4.00%) | 404 |
15 Jan 2016 | INR | 9,018 | 9,018 | 8,706 | 8,752.85 | 8,752.85 | -186.4 (-2.09%) | 16 |
14 Jan 2016 | INR | 8,817.4 | 8,984.6 | 8,716 | 8,939.25 | 8,939.25 | +124.75 (+1.42%) | 33 |