Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2017 | INR | 10.68 | 10.73 | 10.25 | 10.68 | 10.68 | +0.32 (+3.09%) | 179,909 |
31 Mar 2017 | INR | 10.25 | 10.53 | 10.25 | 10.36 | 10.36 | +0.1 (+0.97%) | 150,714 |
30 Mar 2017 | INR | 10.21 | 10.5 | 10.17 | 10.26 | 10.26 | +0.01 (+0.10%) | 28,823 |
29 Mar 2017 | INR | 11.45 | 11.45 | 10.15 | 10.25 | 10.25 | -0.2 (-1.91%) | 18,247 |
28 Mar 2017 | INR | 10.25 | 10.54 | 10.05 | 10.45 | 10.45 | +0.18 (+1.75%) | 64,971 |
27 Mar 2017 | INR | 10.35 | 10.55 | 10.22 | 10.27 | 10.27 | +0.09 (+0.88%) | 11,706 |
24 Mar 2017 | INR | 10.18 | 10.49 | 10.16 | 10.18 | 10.18 | 0.0 (0.0%) | 26,232 |
23 Mar 2017 | INR | 10.15 | 10.39 | 10.15 | 10.18 | 10.18 | +0.01 (+0.10%) | 30,260 |
22 Mar 2017 | INR | 10.32 | 10.44 | 10.17 | 10.17 | 10.17 | -0.16 (-1.55%) | 15,206 |
21 Mar 2017 | INR | 10.12 | 11 | 10.12 | 10.33 | 10.33 | -0.08 (-0.77%) | 42,714 |
20 Mar 2017 | INR | 10.55 | 10.9 | 10.25 | 10.41 | 10.41 | +0.07 (+0.68%) | 14,309 |
17 Mar 2017 | INR | 10.3 | 10.55 | 10.27 | 10.34 | 10.34 | -0.17 (-1.62%) | 28,338 |
16 Mar 2017 | INR | 10.45 | 10.69 | 10.35 | 10.51 | 10.51 | +0.15 (+1.45%) | 21,441 |
15 Mar 2017 | INR | 10.1 | 10.5 | 10.09 | 10.36 | 10.36 | +0.05 (+0.48%) | 15,581 |
14 Mar 2017 | INR | 10.11 | 10.48 | 10.11 | 10.31 | 10.31 | -0.05 (-0.48%) | 15,176 |
10 Mar 2017 | INR | 10.42 | 10.44 | 10.3 | 10.36 | 10.36 | +0.01 (+0.10%) | 12,628 |
9 Mar 2017 | INR | 10.7 | 10.7 | 10.13 | 10.35 | 10.35 | +0.16 (+1.57%) | 14,206 |
8 Mar 2017 | INR | 10.4 | 10.4 | 10.06 | 10.19 | 10.19 | -0.13 (-1.26%) | 26,070 |
7 Mar 2017 | INR | 10.75 | 10.75 | 10.2 | 10.32 | 10.32 | -0.07 (-0.67%) | 18,615 |
6 Mar 2017 | INR | 10.3 | 10.56 | 10.2 | 10.39 | 10.39 | +0.09 (+0.87%) | 30,419 |
3 Mar 2017 | INR | 10.38 | 10.7 | 10.2 | 10.3 | 10.3 | -0.2 (-1.90%) | 27,625 |
2 Mar 2017 | INR | 10.23 | 10.91 | 10.23 | 10.5 | 10.5 | +0.11 (+1.06%) | 26,229 |
1 Mar 2017 | INR | 10.41 | 10.7 | 10.15 | 10.39 | 10.39 | -0.06 (-0.57%) | 28,638 |
28 Feb 2017 | INR | 10.22 | 10.54 | 10.22 | 10.45 | 10.45 | +0.08 (+0.77%) | 37,451 |
27 Feb 2017 | INR | 10.6 | 10.8 | 10.3 | 10.37 | 10.37 | -0.23 (-2.17%) | 19,054 |
23 Feb 2017 | INR | 10.31 | 10.79 | 10.26 | 10.6 | 10.6 | +0.09 (+0.86%) | 13,669 |
22 Feb 2017 | INR | 10.94 | 10.94 | 10.37 | 10.51 | 10.51 | +0.03 (+0.29%) | 10,010 |
21 Feb 2017 | INR | 10.75 | 11.08 | 10.42 | 10.48 | 10.48 | -0.12 (-1.13%) | 8,625 |
20 Feb 2017 | INR | 10.48 | 10.81 | 10.48 | 10.6 | 10.6 | -0.38 (-3.46%) | 8,928 |
17 Feb 2017 | INR | 10.72 | 11.01 | 10.72 | 10.98 | 10.98 | +0.03 (+0.27%) | 10,979 |