Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Feb 2016 | INR | 24.2 | 24.7 | 23.75 | 24.25 | 24.25 | +0.25 (+1.04%) | 1,090,000 |
26 Feb 2016 | INR | 24 | 24.35 | 23.25 | 24 | 24 | -0.2 (-0.83%) | 1,050,000 |
25 Feb 2016 | INR | 23.65 | 24.6 | 23.4 | 24.2 | 24.2 | +0.55 (+2.33%) | 1,410,000 |
24 Feb 2016 | INR | 23.5 | 23.8 | 23 | 23.65 | 23.65 | +0.15 (+0.64%) | 519,500 |
23 Feb 2016 | INR | 23.3 | 24.4 | 23.3 | 23.5 | 23.5 | -0.4 (-1.67%) | 711,780 |
22 Feb 2016 | INR | 24 | 24.1 | 23.7 | 23.9 | 23.9 | -0.15 (-0.62%) | 505,840 |
19 Feb 2016 | INR | 23.4 | 24.25 | 23.05 | 24.05 | 24.05 | +0.15 (+0.63%) | 924,160 |
18 Feb 2016 | INR | 23.9 | 24.25 | 23.55 | 23.9 | 23.9 | +0.05 (+0.21%) | 1,050,000 |
17 Feb 2016 | INR | 22.8 | 24.3 | 21.65 | 23.85 | 23.85 | -0.05 (-0.21%) | 2,400,000 |
16 Feb 2016 | INR | 24.35 | 24.4 | 23.35 | 23.9 | 23.9 | +0.25 (+1.06%) | 1,540,000 |
15 Feb 2016 | INR | 22.8 | 24.1 | 22 | 23.65 | 23.65 | +0.95 (+4.19%) | 1,830,000 |
12 Feb 2016 | INR | 22.95 | 23.6 | 20.85 | 22.7 | 22.7 | -0.3 (-1.30%) | 2,160,000 |
11 Feb 2016 | INR | 23 | 24 | 22.2 | 23 | 23 | -0.45 (-1.92%) | 2,420,000 |
10 Feb 2016 | INR | 24.5 | 24.55 | 22.05 | 23.45 | 23.45 | -1.55 (-6.20%) | 7,340,000 |
9 Feb 2016 | INR | 25.3 | 25.55 | 24.9 | 25 | 25 | -0.7 (-2.72%) | 647,300 |
8 Feb 2016 | INR | 25.5 | 26.2 | 25.2 | 25.7 | 25.7 | +0.45 (+1.78%) | 1,300,000 |
5 Feb 2016 | INR | 24.4 | 25.55 | 24.1 | 25.25 | 25.25 | +0.95 (+3.91%) | 1,080,000 |
4 Feb 2016 | INR | 24.3 | 24.6 | 24.1 | 24.3 | 24.3 | +0.1 (+0.41%) | 618,850 |
3 Feb 2016 | INR | 24.45 | 24.8 | 23.9 | 24.2 | 24.2 | -0.6 (-2.42%) | 1,140,000 |
2 Feb 2016 | INR | 25.15 | 25.45 | 24.6 | 24.8 | 24.8 | -0.1 (-0.40%) | 1,100,000 |
1 Feb 2016 | INR | 25.55 | 25.6 | 24.6 | 24.9 | 24.9 | -0.4 (-1.58%) | 1,110,000 |
29 Jan 2016 | INR | 25.4 | 25.7 | 24.6 | 25.3 | 25.3 | -0.1 (-0.39%) | 1,400,000 |
28 Jan 2016 | INR | 26.15 | 26.35 | 24.75 | 25.4 | 25.4 | -0.6 (-2.31%) | 7,100,000 |
27 Jan 2016 | INR | 26 | 26.45 | 25.75 | 26 | 26 | +0.15 (+0.58%) | 1,070,000 |
25 Jan 2016 | INR | 26.25 | 26.5 | 25.65 | 25.85 | 25.85 | -0.1 (-0.39%) | 861,440 |
22 Jan 2016 | INR | 25.55 | 26.25 | 25.3 | 25.95 | 25.95 | +0.95 (+3.80%) | 1,180,000 |
21 Jan 2016 | INR | 25.1 | 25.9 | 24.5 | 25 | 25 | -0.1 (-0.40%) | 1,300,000 |
20 Jan 2016 | INR | 25.9 | 25.95 | 24.5 | 25.1 | 25.1 | -0.9 (-3.46%) | 1,330,000 |
19 Jan 2016 | INR | 25.65 | 26.55 | 25.55 | 26 | 26 | +0.1 (+0.39%) | 1,220,000 |
18 Jan 2016 | INR | 26.6 | 27 | 25.45 | 25.9 | 25.9 | -0.65 (-2.45%) | 1,610,000 |