Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2017 | INR | 3,110 | 3,249.95 | 3,060 | 3,070 | 3,070 | -80 (-2.54%) | 32 |
15 Feb 2017 | INR | 3,254.8 | 3,254.8 | 3,150 | 3,150 | 3,150 | +50 (+1.61%) | 24 |
14 Feb 2017 | INR | 3,121 | 3,242.7 | 3,100 | 3,100 | 3,100 | -58.35 (-1.85%) | 96 |
13 Feb 2017 | INR | 3,056 | 3,357.95 | 3,056 | 3,158.35 | 3,158.35 | -42 (-1.31%) | 39 |
10 Feb 2017 | INR | 3,252.35 | 3,252.35 | 3,200.35 | 3,200.35 | 3,200.35 | -51.65 (-1.59%) | 30 |
9 Feb 2017 | INR | 3,370 | 3,370 | 3,252 | 3,252 | 3,252 | -58 (-1.75%) | 6 |
8 Feb 2017 | INR | 3,250 | 3,350 | 3,250 | 3,310 | 3,310 | 0.0 (0.0%) | 19 |
7 Feb 2017 | INR | 3,350 | 3,450 | 3,310 | 3,310 | 3,310 | -15 (-0.45%) | 28 |
6 Feb 2017 | INR | 3,305 | 3,350 | 3,300 | 3,325 | 3,325 | -66.1 (-1.95%) | 18 |
3 Feb 2017 | INR | 3,301 | 3,499.95 | 3,301 | 3,391.1 | 3,391.1 | -58.9 (-1.71%) | 18 |
2 Feb 2017 | INR | 3,450 | 3,450 | 3,450 | 3,450 | 3,450 | +96 (+2.86%) | 11 |
1 Feb 2017 | INR | 3,501 | 3,501 | 3,352.05 | 3,354 | 3,354 | -157.15 (-4.48%) | 36 |
31 Jan 2017 | INR | 3,530 | 3,530 | 3,505 | 3,511.15 | 3,511.15 | -138.85 (-3.80%) | 8 |
30 Jan 2017 | INR | 3,525 | 3,660 | 3,525 | 3,650 | 3,650 | +125 (+3.55%) | 5 |
27 Jan 2017 | INR | 3,575 | 3,575 | 3,525 | 3,525 | 3,525 | +72.65 (+2.10%) | 24 |
25 Jan 2017 | INR | 3,448.95 | 3,464 | 3,448.95 | 3,452.35 | 3,452.35 | +152.35 (+4.62%) | 5 |
24 Jan 2017 | INR | 3,400 | 3,400 | 3,300 | 3,300 | 3,300 | 0.0 (0.0%) | 12 |
23 Jan 2017 | INR | 3,300 | 3,300 | 3,300 | 3,300 | 3,300 | -40 (-1.20%) | 15 |
20 Jan 2017 | INR | 3,340 | 3,340 | 3,340 | 3,340 | 3,340 | -30 (-0.89%) | 15 |
19 Jan 2017 | INR | 3,558 | 3,558 | 3,370 | 3,370 | 3,370 | -40.5 (-1.19%) | 13 |
18 Jan 2017 | INR | 3,412 | 3,412.5 | 3,400 | 3,410.5 | 3,410.5 | +160.5 (+4.94%) | 30 |
17 Jan 2017 | INR | 3,250 | 3,250 | 3,250 | 3,250 | 3,250 | -138.95 (-4.10%) | 2 |
16 Jan 2017 | INR | 3,388.95 | 3,388.95 | 3,388.95 | 3,388.95 | 3,388.95 | 0.0 (0.0%) | 0 |
13 Jan 2017 | INR | 3,388.95 | 3,388.95 | 3,388.95 | 3,388.95 | 3,388.95 | +88.95 (+2.70%) | 4 |
12 Jan 2017 | INR | 3,115 | 3,344.95 | 3,115 | 3,300 | 3,300 | +49 (+1.51%) | 21 |
11 Jan 2017 | INR | 3,251 | 3,251 | 3,251 | 3,251 | 3,251 | 0.0 (0.0%) | 0 |
10 Jan 2017 | INR | 3,251 | 3,251 | 3,251 | 3,251 | 3,251 | 0.0 (0.0%) | 0 |
9 Jan 2017 | INR | 3,398.95 | 3,398.95 | 3,112.1 | 3,251 | 3,251 | +1 (+0.03%) | 4 |
6 Jan 2017 | INR | 3,240 | 3,250 | 3,240 | 3,250 | 3,250 | +18.75 (+0.58%) | 5 |
5 Jan 2017 | INR | 3,220 | 3,349.95 | 3,220 | 3,231.25 | 3,231.25 | +30.15 (+0.94%) | 16 |