Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2016 | INR | 3,656.3 | 3,700 | 3,645 | 3,646.45 | 3,646.45 | -57.35 (-1.55%) | 29 |
23 Feb 2016 | INR | 3,711.35 | 3,711.35 | 3,700 | 3,703.8 | 3,703.8 | -0.35 (-0.01%) | 3 |
22 Feb 2016 | INR | 3,620 | 3,730 | 3,620 | 3,704.15 | 3,704.15 | -15.85 (-0.43%) | 15 |
19 Feb 2016 | INR | 3,658.65 | 3,720 | 3,658.65 | 3,720 | 3,720 | +2.5 (+0.07%) | 3 |
18 Feb 2016 | INR | 3,650 | 3,719 | 3,635 | 3,717.5 | 3,717.5 | +84.35 (+2.32%) | 52 |
17 Feb 2016 | INR | 3,675 | 3,687 | 3,602.05 | 3,633.15 | 3,633.15 | -81.6 (-2.20%) | 130 |
16 Feb 2016 | INR | 3,825 | 3,825 | 3,688 | 3,714.75 | 3,714.75 | -89.15 (-2.34%) | 52 |
15 Feb 2016 | INR | 3,746.9 | 3,852.35 | 3,660 | 3,803.9 | 3,803.9 | +97.2 (+2.62%) | 546 |
12 Feb 2016 | INR | 3,722.75 | 3,774.95 | 3,651.4 | 3,706.7 | 3,706.7 | +9.15 (+0.25%) | 69 |
11 Feb 2016 | INR | 3,775 | 3,850 | 3,617.4 | 3,697.55 | 3,697.55 | -145.2 (-3.78%) | 257 |
10 Feb 2016 | INR | 3,908.6 | 3,908.6 | 3,780 | 3,842.75 | 3,842.75 | -15.75 (-0.41%) | 168 |
9 Feb 2016 | INR | 3,235 | 3,908.1 | 3,235 | 3,858.5 | 3,858.5 | -101.5 (-2.56%) | 28 |
8 Feb 2016 | INR | 3,960 | 3,960 | 3,960 | 3,960 | 3,960 | 0.0 (0.0%) | 0 |
5 Feb 2016 | INR | 3,960 | 3,960 | 3,960 | 3,960 | 3,960 | +1.65 (+0.04%) | 0 |
4 Feb 2016 | INR | 3,882.4 | 3,960 | 3,860 | 3,958.35 | 3,958.35 | +6.7 (+0.17%) | 10 |
3 Feb 2016 | INR | 3,875 | 3,960 | 3,875 | 3,951.65 | 3,951.65 | +94.15 (+2.44%) | 24 |
2 Feb 2016 | INR | 3,865.05 | 3,870 | 3,850 | 3,857.5 | 3,857.5 | +7.5 (+0.19%) | 11 |
1 Feb 2016 | INR | 3,850 | 3,850 | 3,850 | 3,850 | 3,850 | -6.65 (-0.17%) | 0 |
29 Jan 2016 | INR | 3,830 | 3,898.1 | 3,830 | 3,856.65 | 3,856.65 | +10.8 (+0.28%) | 42 |
28 Jan 2016 | INR | 3,847 | 3,847 | 3,830 | 3,845.85 | 3,845.85 | -87.15 (-2.22%) | 30 |
27 Jan 2016 | INR | 3,992.8 | 3,992.8 | 3,896.4 | 3,933 | 3,933 | +16.6 (+0.42%) | 11 |
25 Jan 2016 | INR | 3,916.4 | 3,916.4 | 3,916.4 | 3,916.4 | 3,916.4 | -16.05 (-0.41%) | 0 |
22 Jan 2016 | INR | 3,910 | 3,949.95 | 3,910 | 3,932.45 | 3,932.45 | -46.15 (-1.16%) | 19 |
21 Jan 2016 | INR | 3,938.15 | 3,978.6 | 3,938.15 | 3,978.6 | 3,978.6 | +65.3 (+1.67%) | 10 |
20 Jan 2016 | INR | 3,856.4 | 3,923.6 | 3,856.4 | 3,913.3 | 3,913.3 | -17.2 (-0.44%) | 34 |
19 Jan 2016 | INR | 3,908.6 | 3,981.6 | 3,900 | 3,930.5 | 3,930.5 | +18.8 (+0.48%) | 42 |
18 Jan 2016 | INR | 4,000 | 4,000 | 3,857.1 | 3,911.7 | 3,911.7 | -225.9 (-5.46%) | 64 |
15 Jan 2016 | INR | 4,143.95 | 4,183 | 4,133 | 4,137.6 | 4,137.6 | -52.95 (-1.26%) | 30 |
14 Jan 2016 | INR | 4,199.95 | 4,199.95 | 4,165 | 4,190.55 | 4,190.55 | -19.7 (-0.47%) | 59 |
13 Jan 2016 | INR | 4,091.1 | 4,225 | 4,050 | 4,210.25 | 4,210.25 | +89.65 (+2.18%) | 31 |