Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2017 | INR | 39.65 | 41.4 | 39.4 | 40.5 | 40.5 | +1 (+2.53%) | 1,174,672 |
31 Mar 2017 | INR | 39.55 | 39.95 | 39.4 | 39.5 | 39.5 | +0.05 (+0.13%) | 465,868 |
30 Mar 2017 | INR | 39.45 | 39.9 | 39.35 | 39.45 | 39.45 | +0.2 (+0.51%) | 470,843 |
29 Mar 2017 | INR | 40 | 40.45 | 39 | 39.25 | 39.25 | +0.5 (+1.29%) | 1,074,736 |
28 Mar 2017 | INR | 39.25 | 39.5 | 38.55 | 38.75 | 38.75 | -0.35 (-0.90%) | 862,426 |
27 Mar 2017 | INR | 39.65 | 39.7 | 39 | 39.1 | 39.1 | -0.6 (-1.51%) | 547,355 |
24 Mar 2017 | INR | 39.85 | 40.15 | 39.6 | 39.7 | 39.7 | -0.1 (-0.25%) | 557,223 |
23 Mar 2017 | INR | 39.8 | 40.2 | 39.55 | 39.8 | 39.8 | +0.35 (+0.89%) | 443,677 |
22 Mar 2017 | INR | 39.75 | 40.4 | 39.05 | 39.45 | 39.45 | -0.45 (-1.13%) | 655,345 |
21 Mar 2017 | INR | 41 | 41.15 | 39.8 | 39.9 | 39.9 | -1.15 (-2.80%) | 605,632 |
20 Mar 2017 | INR | 40.9 | 41.85 | 40.9 | 41.05 | 41.05 | +0.25 (+0.61%) | 1,059,666 |
17 Mar 2017 | INR | 41 | 41.85 | 40.6 | 40.8 | 40.8 | 0.0 (0.0%) | 1,172,178 |
16 Mar 2017 | INR | 40.1 | 41.5 | 40.1 | 40.8 | 40.8 | +1 (+2.51%) | 1,340,241 |
15 Mar 2017 | INR | 39.25 | 40.25 | 39.05 | 39.8 | 39.8 | +0.8 (+2.05%) | 1,140,374 |
14 Mar 2017 | INR | 39.8 | 40 | 38.9 | 39 | 39 | +0.65 (+1.69%) | 736,440 |
10 Mar 2017 | INR | 38.8 | 39 | 38.25 | 38.35 | 38.35 | -0.05 (-0.13%) | 333,288 |
9 Mar 2017 | INR | 38.55 | 39.1 | 38.3 | 38.4 | 38.4 | -0.2 (-0.52%) | 418,199 |
8 Mar 2017 | INR | 39 | 39.15 | 38.45 | 38.6 | 38.6 | -0.25 (-0.64%) | 391,126 |
7 Mar 2017 | INR | 39.95 | 40 | 38.75 | 38.85 | 38.85 | -0.85 (-2.14%) | 689,741 |
6 Mar 2017 | INR | 39.35 | 40.4 | 39.3 | 39.7 | 39.7 | +0.5 (+1.28%) | 650,864 |
3 Mar 2017 | INR | 39.15 | 39.55 | 39 | 39.2 | 39.2 | -0.1 (-0.25%) | 525,311 |
2 Mar 2017 | INR | 40.3 | 41 | 39.1 | 39.3 | 39.3 | -0.65 (-1.63%) | 893,106 |
1 Mar 2017 | INR | 39.6 | 40.4 | 39.6 | 39.95 | 39.95 | +0.55 (+1.40%) | 674,016 |
28 Feb 2017 | INR | 39.7 | 39.85 | 39.15 | 39.4 | 39.4 | -0.15 (-0.38%) | 502,258 |
27 Feb 2017 | INR | 40.3 | 40.5 | 39.45 | 39.55 | 39.55 | -0.85 (-2.10%) | 553,567 |
23 Feb 2017 | INR | 40.5 | 41.25 | 40.2 | 40.4 | 40.4 | -0.05 (-0.12%) | 511,632 |
22 Feb 2017 | INR | 41.3 | 41.5 | 40.25 | 40.45 | 40.45 | -0.8 (-1.94%) | 500,336 |
21 Feb 2017 | INR | 41.25 | 41.8 | 41 | 41.25 | 41.25 | +0.5 (+1.23%) | 678,083 |
20 Feb 2017 | INR | 39.5 | 41.35 | 39.3 | 40.75 | 40.75 | +1.9 (+4.89%) | 1,543,949 |
17 Feb 2017 | INR | 38.95 | 39.55 | 38.65 | 38.85 | 38.85 | +0.2 (+0.52%) | 460,138 |