Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Feb 2016 | INR | 29.95 | 30.5 | 28.5 | 29.6 | 29.6 | -0.2 (-0.67%) | 209,457 |
26 Feb 2016 | INR | 31.3 | 31.75 | 29.1 | 29.8 | 29.8 | -0.95 (-3.09%) | 731,168 |
25 Feb 2016 | INR | 31.15 | 31.9 | 30.55 | 30.75 | 30.75 | -0.4 (-1.28%) | 232,621 |
24 Feb 2016 | INR | 31.5 | 32.5 | 30.75 | 31.15 | 31.15 | -0.5 (-1.58%) | 284,447 |
23 Feb 2016 | INR | 33.45 | 33.45 | 31.45 | 31.65 | 31.65 | -1.45 (-4.38%) | 230,621 |
22 Feb 2016 | INR | 33.05 | 33.8 | 32.85 | 33.1 | 33.1 | +0.25 (+0.76%) | 172,184 |
19 Feb 2016 | INR | 32.55 | 33.4 | 32.35 | 32.85 | 32.85 | -0.05 (-0.15%) | 201,794 |
18 Feb 2016 | INR | 33.7 | 34.3 | 32.35 | 32.9 | 32.9 | -0.15 (-0.45%) | 258,224 |
17 Feb 2016 | INR | 33.3 | 33.45 | 31.8 | 33.05 | 33.05 | -0.2 (-0.60%) | 136,390 |
16 Feb 2016 | INR | 35.05 | 35.3 | 32.8 | 33.25 | 33.25 | -1.5 (-4.32%) | 169,355 |
15 Feb 2016 | INR | 33.75 | 35.6 | 33.7 | 34.75 | 34.75 | +1.4 (+4.20%) | 218,708 |
12 Feb 2016 | INR | 33 | 34.5 | 30.1 | 33.35 | 33.35 | +0.8 (+2.46%) | 403,882 |
11 Feb 2016 | INR | 35.75 | 36.4 | 32.05 | 32.55 | 32.55 | -3.8 (-10.45%) | 359,202 |
10 Feb 2016 | INR | 38 | 38.5 | 36 | 36.35 | 36.35 | -1.4 (-3.71%) | 207,440 |
9 Feb 2016 | INR | 38.05 | 38.75 | 37.4 | 37.75 | 37.75 | -0.75 (-1.95%) | 154,504 |
8 Feb 2016 | INR | 40 | 40.4 | 38.1 | 38.5 | 38.5 | -0.8 (-2.04%) | 168,726 |
5 Feb 2016 | INR | 37.4 | 40.25 | 37.15 | 39.3 | 39.3 | +1.9 (+5.08%) | 248,220 |
4 Feb 2016 | INR | 37.45 | 38.6 | 37.2 | 37.4 | 37.4 | +0.5 (+1.36%) | 275,517 |
3 Feb 2016 | INR | 38 | 38.5 | 36.1 | 36.9 | 36.9 | -2.15 (-5.51%) | 353,055 |
2 Feb 2016 | INR | 41.5 | 41.5 | 38.65 | 39.05 | 39.05 | -2.1 (-5.10%) | 165,721 |
1 Feb 2016 | INR | 40.65 | 41.4 | 40.1 | 41.15 | 41.15 | +1.15 (+2.87%) | 340,904 |
29 Jan 2016 | INR | 39.1 | 40.8 | 38.65 | 40 | 40 | +1.3 (+3.36%) | 311,469 |
28 Jan 2016 | INR | 39.05 | 39.9 | 38.35 | 38.7 | 38.7 | -0.9 (-2.27%) | 133,062 |
27 Jan 2016 | INR | 38.95 | 40.15 | 38.7 | 39.6 | 39.6 | +1 (+2.59%) | 216,301 |
25 Jan 2016 | INR | 38.8 | 40.2 | 38.4 | 38.6 | 38.6 | -0.25 (-0.64%) | 349,561 |
22 Jan 2016 | INR | 38.4 | 39.4 | 38.05 | 38.85 | 38.85 | +1.1 (+2.91%) | 571,417 |
21 Jan 2016 | INR | 38.4 | 39.25 | 36.6 | 37.75 | 37.75 | +1.15 (+3.14%) | 629,645 |
20 Jan 2016 | INR | 37.65 | 38.2 | 35.2 | 36.6 | 36.6 | -2.15 (-5.55%) | 426,169 |
19 Jan 2016 | INR | 37.65 | 39.2 | 37.3 | 38.75 | 38.75 | +1.8 (+4.87%) | 538,191 |
18 Jan 2016 | INR | 40.6 | 40.6 | 36.5 | 36.95 | 36.95 | -2.55 (-6.46%) | 433,636 |