Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2017 | INR | 4,040.55 | 4,060.8 | 4,037.6 | 4,060.8 | 4,060.8 | +18.25 (+0.45%) | 11,824 |
14 Feb 2017 | INR | 4,111 | 4,157.1 | 4,026 | 4,042.55 | 4,042.55 | -105.2 (-2.54%) | 130 |
13 Feb 2017 | INR | 4,187 | 4,187 | 4,116.3 | 4,147.75 | 4,147.75 | -82.95 (-1.96%) | 43 |
10 Feb 2017 | INR | 4,270 | 4,270 | 4,193 | 4,230.7 | 4,230.7 | -83 (-1.92%) | 622 |
9 Feb 2017 | INR | 4,320 | 4,348.45 | 4,293.6 | 4,313.7 | 4,313.7 | +4.65 (+0.11%) | 220 |
8 Feb 2017 | INR | 4,333 | 4,370 | 4,300 | 4,309.05 | 4,309.05 | -27.4 (-0.63%) | 138 |
7 Feb 2017 | INR | 4,305 | 4,448 | 4,255 | 4,336.45 | 4,336.45 | +243.95 (+5.96%) | 1,108 |
6 Feb 2017 | INR | 4,100 | 4,130 | 4,080 | 4,092.5 | 4,092.5 | +11.9 (+0.29%) | 25 |
3 Feb 2017 | INR | 4,025.65 | 4,100 | 4,025.65 | 4,080.6 | 4,080.6 | -41.4 (-1.00%) | 62 |
2 Feb 2017 | INR | 4,230.1 | 4,230.1 | 4,120 | 4,122 | 4,122 | -27.45 (-0.66%) | 52 |
1 Feb 2017 | INR | 4,050 | 4,150 | 4,050 | 4,149.45 | 4,149.45 | +19.45 (+0.47%) | 38 |
31 Jan 2017 | INR | 4,105 | 4,130 | 4,105 | 4,130 | 4,130 | +40 (+0.98%) | 13 |
30 Jan 2017 | INR | 4,051.85 | 4,099.7 | 4,040 | 4,090 | 4,090 | -11.05 (-0.27%) | 106 |
27 Jan 2017 | INR | 4,115 | 4,190 | 4,080 | 4,101.05 | 4,101.05 | -8.95 (-0.22%) | 122 |
25 Jan 2017 | INR | 4,100 | 4,138.95 | 4,096.3 | 4,110 | 4,110 | +102.45 (+2.56%) | 189 |
24 Jan 2017 | INR | 4,065.65 | 4,065.65 | 4,007.55 | 4,007.55 | 4,007.55 | -23.95 (-0.59%) | 5 |
23 Jan 2017 | INR | 4,035 | 4,035 | 4,027.35 | 4,031.5 | 4,031.5 | +1.5 (+0.04%) | 7 |
20 Jan 2017 | INR | 4,100 | 4,100 | 3,979.95 | 4,030 | 4,030 | -40 (-0.98%) | 200 |
19 Jan 2017 | INR | 4,049 | 4,099 | 4,049 | 4,070 | 4,070 | +62 (+1.55%) | 18 |
18 Jan 2017 | INR | 4,055.9 | 4,055.9 | 3,945.35 | 4,008 | 4,008 | -2 (-0.05%) | 12 |
17 Jan 2017 | INR | 4,000 | 4,020 | 4,000 | 4,010 | 4,010 | +10 (+0.25%) | 2 |
16 Jan 2017 | INR | 3,937.85 | 4,005 | 3,937.85 | 4,000 | 4,000 | -47 (-1.16%) | 6 |
13 Jan 2017 | INR | 4,047 | 4,047 | 4,047 | 4,047 | 4,047 | +40.8 (+1.02%) | 3 |
12 Jan 2017 | INR | 4,070 | 4,070 | 4,000 | 4,006.2 | 4,006.2 | -59.5 (-1.46%) | 71 |
11 Jan 2017 | INR | 4,050 | 4,065.7 | 4,050 | 4,065.7 | 4,065.7 | +73.2 (+1.83%) | 7 |
10 Jan 2017 | INR | 3,940 | 4,087 | 3,940 | 3,992.5 | 3,992.5 | +49 (+1.24%) | 77 |
9 Jan 2017 | INR | 3,972 | 4,037.65 | 3,924.55 | 3,943.5 | 3,943.5 | -33.85 (-0.85%) | 130 |
6 Jan 2017 | INR | 3,953.5 | 3,993.3 | 3,949.3 | 3,977.35 | 3,977.35 | +51.8 (+1.32%) | 7 |
5 Jan 2017 | INR | 3,925.55 | 3,925.55 | 3,925.55 | 3,925.55 | 3,925.55 | -5.7 (-0.14%) | 0 |
4 Jan 2017 | INR | 4,011.4 | 4,016.65 | 3,855.65 | 3,931.25 | 3,931.25 | -25.4 (-0.64%) | 126 |