Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2016 | INR | 96.65 | 98.3 | 96.3 | 97.65 | 97.65 | +0.45 (+0.46%) | 934,192 |
2 Feb 2016 | INR | 96.3 | 98.3 | 95.5 | 97.2 | 97.2 | +1.1 (+1.14%) | 1,023,997 |
1 Feb 2016 | INR | 96.1 | 96.6 | 94.8 | 96.1 | 96.1 | +1.1 (+1.16%) | 1,378,128 |
29 Jan 2016 | INR | 94.45 | 96 | 93.65 | 95 | 95 | +1.05 (+1.12%) | 1,093,227 |
28 Jan 2016 | INR | 93.5 | 95.5 | 93.3 | 93.95 | 93.95 | +0.8 (+0.86%) | 1,207,945 |
27 Jan 2016 | INR | 93.75 | 94.8 | 92.5 | 93.15 | 93.15 | +0.6 (+0.65%) | 1,107,091 |
25 Jan 2016 | INR | 92 | 92.6 | 92 | 92.55 | 92.55 | +1.45 (+1.59%) | 1,096,378 |
22 Jan 2016 | INR | 90.7 | 92 | 90.6 | 91.1 | 91.1 | +0.9 (+1.00%) | 899,723 |
21 Jan 2016 | INR | 90.45 | 90.6 | 89.4 | 90.2 | 90.2 | -0.1 (-0.11%) | 752,920 |
20 Jan 2016 | INR | 90.1 | 90.35 | 90 | 90.3 | 90.3 | +0.25 (+0.28%) | 726,327 |
19 Jan 2016 | INR | 90 | 90.5 | 89.5 | 90.05 | 90.05 | +0.45 (+0.50%) | 833,199 |
18 Jan 2016 | INR | 89.1 | 90 | 89 | 89.6 | 89.6 | +1.05 (+1.19%) | 795,592 |
15 Jan 2016 | INR | 88.3 | 88.85 | 88.1 | 88.55 | 88.55 | +0.6 (+0.68%) | 862,562 |
14 Jan 2016 | INR | 90 | 90 | 87.45 | 87.95 | 87.95 | -0.2 (-0.23%) | 657,636 |
13 Jan 2016 | INR | 88 | 89 | 87 | 88.15 | 88.15 | +1.25 (+1.44%) | 879,505 |
12 Jan 2016 | INR | 86.2 | 87.1 | 85.85 | 86.9 | 86.9 | +0.75 (+0.87%) | 701,757 |
11 Jan 2016 | INR | 85.25 | 86.2 | 85.25 | 86.15 | 86.15 | +0.3 (+0.35%) | 643,689 |
8 Jan 2016 | INR | 86 | 86.85 | 84.7 | 85.85 | 85.85 | +1.35 (+1.60%) | 801,827 |
7 Jan 2016 | INR | 85 | 85.1 | 84.4 | 84.5 | 84.5 | -0.05 (-0.06%) | 684,060 |
6 Jan 2016 | INR | 84.9 | 84.95 | 84.1 | 84.55 | 84.55 | -0.35 (-0.41%) | 910,974 |
5 Jan 2016 | INR | 83.25 | 91.4 | 83.1 | 84.9 | 84.9 | +1.7 (+2.04%) | 1,178,232 |
4 Jan 2016 | INR | 83 | 83.3 | 82.95 | 83.2 | 83.2 | +0.2 (+0.24%) | 927,524 |
1 Jan 2016 | INR | 83 | 83 | 82 | 83 | 83 | +2.4 (+2.98%) | 969,654 |
31 Dec 2015 | INR | 80.65 | 80.65 | 80.3 | 80.6 | 80.6 | 0.0 (0.0%) | 1,603,087 |
30 Dec 2015 | INR | 80.55 | 80.65 | 80.5 | 80.6 | 80.6 | +0.1 (+0.12%) | 879,550 |
29 Dec 2015 | INR | 80.1 | 80.6 | 80.1 | 80.5 | 80.5 | 0.0 (0.0%) | 1,155,712 |
28 Dec 2015 | INR | 80.45 | 80.55 | 80.15 | 80.5 | 80.5 | +0.05 (+0.06%) | 1,106,014 |
24 Dec 2015 | INR | 80.1 | 80.5 | 80.1 | 80.45 | 80.45 | 0.0 (0.0%) | 607,911 |
23 Dec 2015 | INR | 80 | 80.5 | 80 | 80.45 | 80.45 | +0.1 (+0.12%) | 663,119 |
22 Dec 2015 | INR | 79.8 | 80.4 | 79.75 | 80.35 | 80.35 | +0.15 (+0.19%) | 621,600 |