Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2016 | INR | 27.8 | 28.15 | 27.4 | 27.75 | 27.75 | +0.2 (+0.73%) | 764,642 |
24 Feb 2016 | INR | 26.95 | 27.8 | 26.7 | 27.55 | 27.55 | +0.45 (+1.66%) | 661,946 |
23 Feb 2016 | INR | 28 | 28.05 | 26.9 | 27.1 | 27.1 | -0.95 (-3.39%) | 879,083 |
22 Feb 2016 | INR | 27.75 | 28.35 | 27.55 | 28.05 | 28.05 | +0.3 (+1.08%) | 738,444 |
19 Feb 2016 | INR | 27.1 | 27.95 | 27.1 | 27.75 | 27.75 | +0.15 (+0.54%) | 603,293 |
18 Feb 2016 | INR | 28 | 28.55 | 26.8 | 27.6 | 27.6 | -0.15 (-0.54%) | 1,127,989 |
17 Feb 2016 | INR | 27.1 | 27.9 | 26.2 | 27.75 | 27.75 | +0.7 (+2.59%) | 1,078,915 |
16 Feb 2016 | INR | 27.4 | 28.55 | 26.6 | 27.05 | 27.05 | +0.55 (+2.08%) | 2,209,130 |
15 Feb 2016 | INR | 25.7 | 27.45 | 25.35 | 26.5 | 26.5 | +1.7 (+6.85%) | 1,345,019 |
12 Feb 2016 | INR | 24.55 | 25.2 | 22.45 | 24.8 | 24.8 | +0.65 (+2.69%) | 3,380,894 |
11 Feb 2016 | INR | 25.5 | 25.85 | 23.8 | 24.15 | 24.15 | -1.65 (-6.40%) | 993,395 |
10 Feb 2016 | INR | 25.95 | 26.1 | 25.2 | 25.8 | 25.8 | -0.3 (-1.15%) | 687,193 |
9 Feb 2016 | INR | 25.8 | 26.25 | 25.3 | 26.1 | 26.1 | 0.0 (0.0%) | 559,857 |
8 Feb 2016 | INR | 26.15 | 26.8 | 26 | 26.1 | 26.1 | -0.05 (-0.19%) | 776,154 |
5 Feb 2016 | INR | 25.6 | 26.4 | 25 | 26.15 | 26.15 | +0.95 (+3.77%) | 974,125 |
4 Feb 2016 | INR | 26.6 | 26.85 | 24.9 | 25.2 | 25.2 | -0.9 (-3.45%) | 1,207,701 |
3 Feb 2016 | INR | 26.75 | 26.95 | 25.75 | 26.1 | 26.1 | -1.2 (-4.40%) | 1,002,492 |
2 Feb 2016 | INR | 28.7 | 28.75 | 27.1 | 27.3 | 27.3 | -1.3 (-4.55%) | 706,943 |
1 Feb 2016 | INR | 29 | 29.4 | 28.4 | 28.6 | 28.6 | 0.0 (0.0%) | 616,830 |
29 Jan 2016 | INR | 28.15 | 28.95 | 28 | 28.6 | 28.6 | +0.25 (+0.88%) | 581,397 |
28 Jan 2016 | INR | 28.5 | 28.75 | 28 | 28.35 | 28.35 | -0.05 (-0.18%) | 613,720 |
27 Jan 2016 | INR | 28.7 | 29.1 | 28.25 | 28.4 | 28.4 | +0.25 (+0.89%) | 819,389 |
25 Jan 2016 | INR | 28.3 | 28.6 | 27.65 | 28.15 | 28.15 | +0.4 (+1.44%) | 635,987 |
22 Jan 2016 | INR | 27.4 | 27.85 | 27 | 27.75 | 27.75 | +1.2 (+4.52%) | 1,028,942 |
21 Jan 2016 | INR | 27 | 27.45 | 25.75 | 26.55 | 26.55 | +0.1 (+0.38%) | 786,980 |
20 Jan 2016 | INR | 27.2 | 27.2 | 25.4 | 26.45 | 26.45 | -0.95 (-3.47%) | 1,592,120 |
19 Jan 2016 | INR | 26.4 | 28.3 | 26.2 | 27.4 | 27.4 | +1 (+3.79%) | 1,205,217 |
18 Jan 2016 | INR | 29.4 | 29.4 | 25.8 | 26.4 | 26.4 | -3.05 (-10.36%) | 2,696,737 |
15 Jan 2016 | INR | 31.5 | 31.75 | 29.15 | 29.45 | 29.45 | -1.75 (-5.61%) | 1,109,985 |
14 Jan 2016 | INR | 31.2 | 32.4 | 31 | 31.2 | 31.2 | -1.1 (-3.41%) | 933,149 |