Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2017 | INR | 25.6 | 26.2 | 25.1 | 25.85 | 25.85 | +0.45 (+1.77%) | 141,335 |
15 Feb 2017 | INR | 26.5 | 26.5 | 25.1 | 25.4 | 25.4 | -0.8 (-3.05%) | 294,172 |
14 Feb 2017 | INR | 27 | 27 | 26.05 | 26.2 | 26.2 | -0.5 (-1.87%) | 198,908 |
13 Feb 2017 | INR | 28.35 | 28.7 | 26.3 | 26.7 | 26.7 | -1.3 (-4.64%) | 289,340 |
10 Feb 2017 | INR | 29.25 | 29.75 | 27.8 | 28 | 28 | -0.9 (-3.11%) | 475,312 |
9 Feb 2017 | INR | 28.2 | 29.4 | 27.6 | 28.9 | 28.9 | +1.6 (+5.86%) | 1,292,591 |
8 Feb 2017 | INR | 27.1 | 27.95 | 27.1 | 27.3 | 27.3 | -0.05 (-0.18%) | 92,329 |
7 Feb 2017 | INR | 28 | 28.2 | 26.95 | 27.35 | 27.35 | -0.5 (-1.80%) | 236,746 |
6 Feb 2017 | INR | 26.4 | 28.75 | 26.15 | 27.85 | 27.85 | +1.6 (+6.10%) | 729,619 |
3 Feb 2017 | INR | 26 | 26.45 | 24.5 | 26.25 | 26.25 | +0.3 (+1.16%) | 205,224 |
2 Feb 2017 | INR | 26.2 | 26.65 | 25.9 | 25.95 | 25.95 | -0.25 (-0.95%) | 94,634 |
1 Feb 2017 | INR | 26 | 26.5 | 25.9 | 26.2 | 26.2 | +0.3 (+1.16%) | 86,840 |
31 Jan 2017 | INR | 26.25 | 26.8 | 25.8 | 25.9 | 25.9 | -0.6 (-2.26%) | 153,548 |
30 Jan 2017 | INR | 26 | 27 | 25.75 | 26.5 | 26.5 | +0.7 (+2.71%) | 229,536 |
27 Jan 2017 | INR | 26.5 | 26.7 | 25.7 | 25.8 | 25.8 | -0.35 (-1.34%) | 132,723 |
25 Jan 2017 | INR | 26.45 | 27 | 26.1 | 26.15 | 26.15 | -0.45 (-1.69%) | 95,062 |
24 Jan 2017 | INR | 26.1 | 27.1 | 26 | 26.6 | 26.6 | +0.55 (+2.11%) | 143,419 |
23 Jan 2017 | INR | 26 | 26.4 | 25.7 | 26.05 | 26.05 | +0.3 (+1.17%) | 100,348 |
20 Jan 2017 | INR | 27.2 | 27.55 | 25.6 | 25.75 | 25.75 | -1.3 (-4.81%) | 191,597 |
19 Jan 2017 | INR | 27.1 | 27.5 | 26.75 | 27.05 | 27.05 | -0.25 (-0.92%) | 142,415 |
18 Jan 2017 | INR | 27 | 27.9 | 26.6 | 27.3 | 27.3 | +0.1 (+0.37%) | 269,131 |
17 Jan 2017 | INR | 27.7 | 28.25 | 26.55 | 27.2 | 27.2 | -0.5 (-1.81%) | 338,453 |
16 Jan 2017 | INR | 25.3 | 28.25 | 25.1 | 27.7 | 27.7 | +2.6 (+10.36%) | 1,044,570 |
13 Jan 2017 | INR | 25.4 | 25.6 | 24.65 | 25.1 | 25.1 | -0.45 (-1.76%) | 197,642 |
12 Jan 2017 | INR | 26.8 | 26.85 | 25.4 | 25.55 | 25.55 | -1 (-3.77%) | 197,586 |
11 Jan 2017 | INR | 26.45 | 26.9 | 26.1 | 26.55 | 26.55 | +0.4 (+1.53%) | 466,466 |
10 Jan 2017 | INR | 24.4 | 26.9 | 24.35 | 26.15 | 26.15 | +1.8 (+7.39%) | 1,321,587 |
9 Jan 2017 | INR | 23.8 | 25 | 23 | 24.35 | 24.35 | +0.7 (+2.96%) | 298,695 |
6 Jan 2017 | INR | 23 | 25.2 | 22.7 | 23.65 | 23.65 | +0.95 (+4.19%) | 972,639 |
5 Jan 2017 | INR | 22.35 | 23.2 | 22.35 | 22.7 | 22.7 | +0.85 (+3.89%) | 235,957 |