Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2017 | INR | 23.55 | 23.55 | 23 | 23 | 23 | -0.9 (-3.77%) | 8,674 |
21 Feb 2017 | INR | 25 | 25 | 23.3 | 23.9 | 23.9 | +0.3 (+1.27%) | 2,089 |
20 Feb 2017 | INR | 23.45 | 23.75 | 22.85 | 23.6 | 23.6 | +0.4 (+1.72%) | 10,368 |
17 Feb 2017 | INR | 23.15 | 24.5 | 22.5 | 23.2 | 23.2 | -0.2 (-0.85%) | 13,940 |
16 Feb 2017 | INR | 22.2 | 24.95 | 22.2 | 23.4 | 23.4 | +0.3 (+1.30%) | 6,712 |
15 Feb 2017 | INR | 26.5 | 26.5 | 23 | 23.1 | 23.1 | -1.4 (-5.71%) | 25,248 |
14 Feb 2017 | INR | 26.9 | 26.9 | 24.5 | 24.5 | 24.5 | -0.7 (-2.78%) | 4,415 |
13 Feb 2017 | INR | 25.5 | 25.95 | 25.2 | 25.2 | 25.2 | -0.8 (-3.08%) | 1,650 |
10 Feb 2017 | INR | 26.7 | 26.7 | 25.8 | 26 | 26 | -0.75 (-2.80%) | 8,008 |
9 Feb 2017 | INR | 27.7 | 27.7 | 26.15 | 26.75 | 26.75 | -0.05 (-0.19%) | 3,126 |
8 Feb 2017 | INR | 26.3 | 27 | 26.3 | 26.8 | 26.8 | -0.05 (-0.19%) | 2,630 |
7 Feb 2017 | INR | 27.4 | 28.5 | 26.75 | 26.85 | 26.85 | +0.45 (+1.70%) | 57,149 |
6 Feb 2017 | INR | 23.95 | 27.2 | 23.9 | 26.4 | 26.4 | +3.55 (+15.54%) | 75,486 |
3 Feb 2017 | INR | 23 | 23.45 | 22.6 | 22.85 | 22.85 | +0.1 (+0.44%) | 3,500 |
2 Feb 2017 | INR | 22 | 23 | 22 | 22.75 | 22.75 | +0.75 (+3.41%) | 8,640 |
1 Feb 2017 | INR | 21.95 | 22.1 | 21.95 | 22 | 22 | 0.0 (0.0%) | 5,049 |
31 Jan 2017 | INR | 22 | 22 | 21.25 | 22 | 22 | -0.35 (-1.57%) | 2,614 |
30 Jan 2017 | INR | 24.85 | 24.85 | 21.15 | 22.35 | 22.35 | -0.15 (-0.67%) | 624 |
27 Jan 2017 | INR | 23 | 23.25 | 22.4 | 22.5 | 22.5 | -0.5 (-2.17%) | 11,874 |
25 Jan 2017 | INR | 23.25 | 23.5 | 23 | 23 | 23 | -0.25 (-1.08%) | 1,560 |
24 Jan 2017 | INR | 23.7 | 23.7 | 22.5 | 23.25 | 23.25 | +0.85 (+3.79%) | 4,506 |
23 Jan 2017 | INR | 23.05 | 23.75 | 22.1 | 22.4 | 22.4 | -0.6 (-2.61%) | 1,401 |
20 Jan 2017 | INR | 23.05 | 24.4 | 22.25 | 23 | 23 | -1.25 (-5.15%) | 10,269 |
19 Jan 2017 | INR | 23.6 | 24.45 | 23.6 | 24.25 | 24.25 | +0.85 (+3.63%) | 400 |
18 Jan 2017 | INR | 24 | 24.95 | 23.4 | 23.4 | 23.4 | -0.6 (-2.50%) | 6,833 |
17 Jan 2017 | INR | 24.05 | 24.05 | 23.6 | 24 | 24 | -0.1 (-0.41%) | 1,216 |
16 Jan 2017 | INR | 24.05 | 24.8 | 24 | 24.1 | 24.1 | -1.2 (-4.74%) | 3,455 |
13 Jan 2017 | INR | 25.35 | 25.45 | 24.65 | 25.3 | 25.3 | +1.1 (+4.55%) | 510 |
12 Jan 2017 | INR | 25 | 25.8 | 23.05 | 24.2 | 24.2 | -0.9 (-3.59%) | 6,655 |
11 Jan 2017 | INR | 27 | 27 | 24.1 | 25.1 | 25.1 | -0.95 (-3.65%) | 13,106 |