Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2017 | INR | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.0 (0.0%) | 2,745 |
30 Mar 2017 | INR | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | +0.55 (+2.51%) | 1,063 |
29 Mar 2017 | INR | 21.9 | 21.9 | 21 | 21.9 | 21.9 | +1 (+4.78%) | 71,381 |
28 Mar 2017 | INR | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | +0.95 (+4.76%) | 2,412,931 |
27 Mar 2017 | INR | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | +0.95 (+5%) | 9,139 |
24 Mar 2017 | INR | 19 | 19 | 19 | 19 | 19 | +0.9 (+4.97%) | 6,882 |
23 Mar 2017 | INR | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | +0.85 (+4.93%) | 1,741,938 |
22 Mar 2017 | INR | 16.95 | 17.25 | 16.95 | 17.25 | 17.25 | +0.8 (+4.86%) | 556,505 |
21 Mar 2017 | INR | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.0 (0.0%) | 0 |
20 Mar 2017 | INR | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.0 (0.0%) | 0 |
17 Mar 2017 | INR | 16.4 | 16.45 | 16.4 | 16.45 | 16.45 | -0.55 (-3.24%) | 200 |
16 Mar 2017 | INR | 17.25 | 17.25 | 17 | 17 | 17 | +0.5 (+3.03%) | 300 |
15 Mar 2017 | INR | 17 | 17 | 16.5 | 16.5 | 16.5 | +0.3 (+1.85%) | 520 |
14 Mar 2017 | INR | 17 | 17 | 16 | 16.2 | 16.2 | 0.0 (0.0%) | 702 |
10 Mar 2017 | INR | 17 | 17 | 16 | 16.2 | 16.2 | -0.15 (-0.92%) | 620 |
9 Mar 2017 | INR | 17 | 17 | 16.35 | 16.35 | 16.35 | -0.15 (-0.91%) | 400 |
8 Mar 2017 | INR | 16.7 | 16.85 | 16.25 | 16.5 | 16.5 | +0.35 (+2.17%) | 886 |
7 Mar 2017 | INR | 17.25 | 17.25 | 16.15 | 16.15 | 16.15 | -0.85 (-5%) | 1,050 |
6 Mar 2017 | INR | 17.35 | 17.35 | 16.4 | 17 | 17 | +0.35 (+2.10%) | 45,851 |
3 Mar 2017 | INR | 16.5 | 17 | 16 | 16.65 | 16.65 | +0.15 (+0.91%) | 3,430 |
2 Mar 2017 | INR | 16.45 | 16.5 | 15.7 | 16.5 | 16.5 | +0.5 (+3.13%) | 2,120 |
1 Mar 2017 | INR | 16.45 | 16.5 | 15.65 | 16 | 16 | +0.05 (+0.31%) | 250 |
28 Feb 2017 | INR | 16.9 | 16.9 | 15.9 | 15.95 | 15.95 | -0.2 (-1.24%) | 955 |
27 Feb 2017 | INR | 16.7 | 16.7 | 16.15 | 16.15 | 16.15 | +0.15 (+0.94%) | 35 |
23 Feb 2017 | INR | 16.65 | 16.75 | 16 | 16 | 16 | -0.25 (-1.54%) | 65 |
22 Feb 2017 | INR | 16.1 | 16.25 | 16 | 16.25 | 16.25 | +0.35 (+2.20%) | 175 |
21 Feb 2017 | INR | 16.1 | 16.1 | 15.65 | 15.9 | 15.9 | +0.3 (+1.92%) | 240 |
20 Feb 2017 | INR | 16.3 | 16.3 | 15.5 | 15.6 | 15.6 | +0.05 (+0.32%) | 394 |
17 Feb 2017 | INR | 17 | 17 | 15.45 | 15.55 | 15.55 | -0.65 (-4.01%) | 360 |
16 Feb 2017 | INR | 16.5 | 17.1 | 16.2 | 16.2 | 16.2 | -0.85 (-4.99%) | 713 |