Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2017 | INR | 44 | 44 | 42 | 42 | 2 | -0.05 (-0.12%) | 390 |
31 Mar 2017 | INR | 43 | 44.65 | 42 | 42.05 | 2.0024 | -0.7 (-1.64%) | 841 |
30 Mar 2017 | INR | 40 | 43.8 | 40 | 42.75 | 2.0357 | +3.2 (+8.09%) | 1,436 |
29 Mar 2017 | INR | 39.3 | 41.5 | 38.65 | 39.55 | 1.8833 | -2.45 (-5.83%) | 3,561 |
28 Mar 2017 | INR | 40.25 | 42 | 40.25 | 42 | 2 | +1 (+2.44%) | 150 |
27 Mar 2017 | INR | 42 | 42.95 | 41 | 41 | 1.9524 | -0.5 (-1.20%) | 903 |
24 Mar 2017 | INR | 42.05 | 43 | 41.5 | 41.5 | 1.9762 | -0.35 (-0.84%) | 2,908 |
23 Mar 2017 | INR | 42.35 | 42.35 | 40.25 | 41.85 | 1.9929 | +1 (+2.45%) | 5,710 |
22 Mar 2017 | INR | 42.6 | 42.7 | 40.05 | 40.85 | 1.9452 | -1.6 (-3.77%) | 10,661 |
21 Mar 2017 | INR | 45.9 | 45.9 | 42 | 42.45 | 2.0214 | -1.8 (-4.07%) | 3,153 |
20 Mar 2017 | INR | 45 | 46 | 44.25 | 44.25 | 2.1071 | -0.3 (-0.67%) | 5,431 |
17 Mar 2017 | INR | 44.95 | 48.4 | 44.25 | 44.55 | 2.1214 | +0.55 (+1.25%) | 9,167 |
16 Mar 2017 | INR | 41.05 | 45.8 | 41.05 | 44 | 2.0952 | +0.85 (+1.97%) | 17,377 |
15 Mar 2017 | INR | 44.8 | 44.8 | 42 | 43.15 | 2.0548 | +1.55 (+3.73%) | 3,497 |
14 Mar 2017 | INR | 43.5 | 43.5 | 40.25 | 41.6 | 1.981 | -2.1 (-4.81%) | 5,554 |
10 Mar 2017 | INR | 42.85 | 44.65 | 42.85 | 43.7 | 2.081 | +0.2 (+0.46%) | 3,881 |
9 Mar 2017 | INR | 43.45 | 44.75 | 42.25 | 43.5 | 2.0714 | +1.45 (+3.45%) | 1,622 |
8 Mar 2017 | INR | 46.95 | 46.95 | 41.5 | 42.05 | 2.0024 | -3.25 (-7.17%) | 11,997 |
7 Mar 2017 | INR | 39.95 | 46 | 39.95 | 45.3 | 2.1571 | +6.1 (+15.56%) | 66,667 |
6 Mar 2017 | INR | 42.5 | 42.5 | 35.25 | 39.2 | 1.8667 | +1.6 (+4.26%) | 4,729 |
3 Mar 2017 | INR | 36.05 | 38 | 36.05 | 37.6 | 1.7905 | +0.8 (+2.17%) | 2,665 |
2 Mar 2017 | INR | 38.45 | 39 | 35.35 | 36.8 | 1.7524 | -2.8 (-7.07%) | 3,878 |
1 Mar 2017 | INR | 37.65 | 40.75 | 37.65 | 39.6 | 1.8857 | +0.8 (+2.06%) | 1,724 |
28 Feb 2017 | INR | 37.7 | 39.8 | 37.7 | 38.8 | 1.8476 | +0.85 (+2.24%) | 6,925 |
27 Feb 2017 | INR | 39.5 | 39.5 | 37.55 | 37.95 | 1.8071 | -2.75 (-6.76%) | 3,985 |
23 Feb 2017 | INR | 42 | 42 | 39.5 | 40.7 | 1.9381 | +0.5 (+1.24%) | 4,713 |
22 Feb 2017 | INR | 42.7 | 42.7 | 40.15 | 40.2 | 1.9143 | -0.25 (-0.62%) | 3,228 |
21 Feb 2017 | INR | 44.5 | 44.5 | 40.3 | 40.45 | 1.9262 | -2.8 (-6.47%) | 3,929 |
20 Feb 2017 | INR | 40.75 | 43.5 | 40.75 | 43.25 | 2.0595 | +1.35 (+3.22%) | 4,172 |
17 Feb 2017 | INR | 42 | 43 | 40.7 | 41.9 | 1.9952 | -1.6 (-3.68%) | 17,542 |