Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2016 | INR | 1,323.7 | 1,323.7 | 1,310 | 1,314.2 | 26.284 | -5.75 (-0.44%) | 308 |
25 Feb 2016 | INR | 1,312.95 | 1,321 | 1,308 | 1,319.95 | 26.399 | +14.45 (+1.11%) | 478 |
24 Feb 2016 | INR | 1,311 | 1,314.5 | 1,291.95 | 1,305.5 | 26.11 | +2.1 (+0.16%) | 491 |
23 Feb 2016 | INR | 1,300.05 | 1,310.95 | 1,298 | 1,303.4 | 26.068 | +9.75 (+0.75%) | 615 |
22 Feb 2016 | INR | 1,300 | 1,304.9 | 1,290 | 1,293.65 | 25.873 | -5.45 (-0.42%) | 314 |
19 Feb 2016 | INR | 1,300.15 | 1,307.7 | 1,293 | 1,299.1 | 25.982 | +11.45 (+0.89%) | 336 |
18 Feb 2016 | INR | 1,282.25 | 1,298.95 | 1,281.2 | 1,287.65 | 25.753 | -0.3 (-0.02%) | 224 |
17 Feb 2016 | INR | 1,302 | 1,302 | 1,280 | 1,287.95 | 25.759 | -13.5 (-1.04%) | 515 |
16 Feb 2016 | INR | 1,289.95 | 1,304.95 | 1,272.5 | 1,301.45 | 26.029 | +11.4 (+0.88%) | 500 |
15 Feb 2016 | INR | 1,283.8 | 1,310 | 1,283.8 | 1,290.05 | 25.801 | -19.6 (-1.50%) | 895 |
12 Feb 2016 | INR | 1,313.8 | 1,321.95 | 1,300 | 1,309.65 | 26.193 | +9.25 (+0.71%) | 791 |
11 Feb 2016 | INR | 1,282.8 | 1,303 | 1,282.8 | 1,300.4 | 26.008 | +30.05 (+2.37%) | 769 |
10 Feb 2016 | INR | 1,286.9 | 1,286.9 | 1,246.25 | 1,270.35 | 25.407 | -12.2 (-0.95%) | 1,466 |
9 Feb 2016 | INR | 1,280.6 | 1,292.95 | 1,280.6 | 1,282.55 | 25.651 | +13.1 (+1.03%) | 475 |
8 Feb 2016 | INR | 1,250.15 | 1,272.95 | 1,250 | 1,269.45 | 25.389 | +24.55 (+1.97%) | 1,152 |
5 Feb 2016 | INR | 1,236.1 | 1,246.95 | 1,236.1 | 1,244.9 | 24.898 | +10.25 (+0.83%) | 572 |
4 Feb 2016 | INR | 1,235 | 1,238.95 | 1,226.05 | 1,234.65 | 24.693 | +3.55 (+0.29%) | 664 |
3 Feb 2016 | INR | 1,227.05 | 1,234.5 | 1,226 | 1,231.1 | 24.622 | +4.55 (+0.37%) | 355 |
2 Feb 2016 | INR | 1,222.9 | 1,229.4 | 1,218.7 | 1,226.55 | 24.531 | +9.65 (+0.79%) | 225 |
1 Feb 2016 | INR | 1,216.9 | 1,223 | 1,211.25 | 1,216.9 | 24.338 | +3.5 (+0.29%) | 643 |
29 Jan 2016 | INR | 1,219.35 | 1,223.95 | 1,205.05 | 1,213.4 | 24.268 | -5.95 (-0.49%) | 300 |
28 Jan 2016 | INR | 1,217.9 | 1,224.8 | 1,213.4 | 1,219.35 | 24.387 | +6.15 (+0.51%) | 192 |
27 Jan 2016 | INR | 1,205.9 | 1,218.7 | 1,205.5 | 1,213.2 | 24.264 | +13.25 (+1.10%) | 591 |
25 Jan 2016 | INR | 1,190.35 | 1,204 | 1,185 | 1,199.95 | 23.999 | +9.65 (+0.81%) | 524 |
22 Jan 2016 | INR | 1,199.95 | 1,199.95 | 1,176.05 | 1,190.3 | 23.806 | -4.85 (-0.41%) | 1,353 |
21 Jan 2016 | INR | 1,197 | 1,203.95 | 1,192 | 1,195.15 | 23.903 | -1.7 (-0.14%) | 704 |
20 Jan 2016 | INR | 1,197.9 | 1,200 | 1,187.15 | 1,196.85 | 23.937 | +6.85 (+0.58%) | 466 |
19 Jan 2016 | INR | 1,192 | 1,197.45 | 1,183.05 | 1,190 | 23.8 | -1.75 (-0.15%) | 229 |
18 Jan 2016 | INR | 1,190.05 | 1,196.6 | 1,183.35 | 1,191.75 | 23.835 | +2.3 (+0.19%) | 1,353 |
15 Jan 2016 | INR | 1,191 | 1,195 | 1,182.5 | 1,189.45 | 23.789 | +0.45 (+0.04%) | 303 |