Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2017 | INR | 16.15 | 16.6 | 16 | 16.5 | 16.5 | +0.2 (+1.23%) | 22,729 |
15 Feb 2017 | INR | 16.85 | 16.95 | 16.2 | 16.3 | 16.3 | -0.4 (-2.40%) | 55,994 |
14 Feb 2017 | INR | 17.15 | 17.3 | 16.65 | 16.7 | 16.7 | -0.55 (-3.19%) | 51,279 |
13 Feb 2017 | INR | 17.55 | 17.7 | 17.1 | 17.25 | 17.25 | -0.4 (-2.27%) | 66,553 |
10 Feb 2017 | INR | 18.2 | 18.3 | 17.3 | 17.65 | 17.65 | -0.25 (-1.40%) | 48,368 |
9 Feb 2017 | INR | 18.35 | 18.6 | 17.75 | 17.9 | 17.9 | -0.3 (-1.65%) | 65,721 |
8 Feb 2017 | INR | 17.05 | 18.85 | 17 | 18.2 | 18.2 | +0.9 (+5.20%) | 295,863 |
7 Feb 2017 | INR | 17.6 | 17.85 | 17.1 | 17.3 | 17.3 | -0.15 (-0.86%) | 65,517 |
6 Feb 2017 | INR | 17 | 18.45 | 16.75 | 17.45 | 17.45 | +0.6 (+3.56%) | 243,312 |
3 Feb 2017 | INR | 16.25 | 17.2 | 16.2 | 16.85 | 16.85 | +0.75 (+4.66%) | 177,151 |
2 Feb 2017 | INR | 16.3 | 16.3 | 16 | 16.1 | 16.1 | -0.1 (-0.62%) | 36,094 |
1 Feb 2017 | INR | 16.45 | 16.7 | 16.1 | 16.2 | 16.2 | +0.1 (+0.62%) | 35,337 |
31 Jan 2017 | INR | 16.7 | 16.95 | 16 | 16.1 | 16.1 | -0.6 (-3.59%) | 85,029 |
30 Jan 2017 | INR | 16.25 | 17.2 | 16 | 16.7 | 16.7 | +0.55 (+3.41%) | 211,565 |
27 Jan 2017 | INR | 16.05 | 16.7 | 16 | 16.15 | 16.15 | +0.2 (+1.25%) | 57,951 |
25 Jan 2017 | INR | 16.05 | 16.35 | 15.9 | 15.95 | 15.95 | -0.1 (-0.62%) | 53,094 |
24 Jan 2017 | INR | 16.6 | 16.65 | 15.85 | 16.05 | 16.05 | -0.15 (-0.93%) | 46,920 |
23 Jan 2017 | INR | 16.65 | 16.65 | 16.1 | 16.2 | 16.2 | -0.1 (-0.61%) | 33,065 |
20 Jan 2017 | INR | 16.6 | 16.9 | 16.15 | 16.3 | 16.3 | -0.4 (-2.40%) | 33,505 |
19 Jan 2017 | INR | 16.9 | 16.9 | 16.65 | 16.7 | 16.7 | -0.05 (-0.30%) | 7,460 |
18 Jan 2017 | INR | 17.1 | 17.15 | 16.65 | 16.75 | 16.75 | -0.15 (-0.89%) | 57,617 |
17 Jan 2017 | INR | 17.45 | 17.6 | 16.85 | 16.9 | 16.9 | -0.35 (-2.03%) | 48,302 |
16 Jan 2017 | INR | 16.75 | 17.7 | 16.7 | 17.25 | 17.25 | +0.55 (+3.29%) | 207,180 |
13 Jan 2017 | INR | 17.05 | 17.05 | 16.6 | 16.7 | 16.7 | -0.2 (-1.18%) | 36,698 |
12 Jan 2017 | INR | 17.2 | 17.2 | 16.75 | 16.9 | 16.9 | -0.2 (-1.17%) | 40,563 |
11 Jan 2017 | INR | 16.6 | 17.3 | 16.55 | 17.1 | 17.1 | +0.45 (+2.70%) | 96,827 |
10 Jan 2017 | INR | 16.5 | 16.9 | 16.45 | 16.65 | 16.65 | +0.1 (+0.60%) | 26,647 |
9 Jan 2017 | INR | 16.8 | 16.85 | 16.45 | 16.55 | 16.55 | +0.05 (+0.30%) | 22,124 |
6 Jan 2017 | INR | 17.1 | 17.2 | 16.35 | 16.5 | 16.5 | -0.35 (-2.08%) | 79,937 |
5 Jan 2017 | INR | 16.55 | 17.2 | 16.55 | 16.85 | 16.85 | +0.25 (+1.51%) | 62,305 |