Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2017 | INR | 17.4 | 17.4 | 16.3 | 16.5 | 16.5 | -0.2 (-1.20%) | 16,686 |
15 Feb 2017 | INR | 16.45 | 16.95 | 16.35 | 16.7 | 16.7 | -0.3 (-1.76%) | 25,454 |
14 Feb 2017 | INR | 16.5 | 17 | 16.35 | 17 | 17 | +0.05 (+0.29%) | 14,153 |
13 Feb 2017 | INR | 17.5 | 17.75 | 16.25 | 16.95 | 16.95 | -0.35 (-2.02%) | 52,368 |
10 Feb 2017 | INR | 16.35 | 17.8 | 16.35 | 17.3 | 17.3 | +0.3 (+1.76%) | 24,168 |
9 Feb 2017 | INR | 17.8 | 17.8 | 16.5 | 17 | 17 | +0.05 (+0.29%) | 22,162 |
8 Feb 2017 | INR | 17.5 | 18.1 | 16.1 | 16.95 | 16.95 | -0.55 (-3.14%) | 42,298 |
7 Feb 2017 | INR | 17.55 | 17.55 | 16.7 | 17.5 | 17.5 | +1.15 (+7.03%) | 22,246 |
6 Feb 2017 | INR | 16.35 | 16.35 | 16.1 | 16.35 | 16.35 | +0.75 (+4.81%) | 16,040 |
3 Feb 2017 | INR | 16.25 | 16.45 | 15.6 | 15.6 | 15.6 | -0.4 (-2.50%) | 18,119 |
2 Feb 2017 | INR | 16 | 16.25 | 15.85 | 16 | 16 | +0.1 (+0.63%) | 8,395 |
1 Feb 2017 | INR | 15.95 | 16.3 | 15.65 | 15.9 | 15.9 | -0.13 (-0.81%) | 9,366 |
31 Jan 2017 | INR | 16.85 | 16.85 | 15.97 | 16.03 | 16.03 | -0.78 (-4.64%) | 15,734 |
30 Jan 2017 | INR | 17.8 | 17.9 | 16.8 | 16.81 | 16.81 | -0.74 (-4.22%) | 12,885 |
27 Jan 2017 | INR | 18.18 | 18.18 | 17.3 | 17.55 | 17.55 | +0.23 (+1.33%) | 99,829 |
25 Jan 2017 | INR | 16.16 | 17.32 | 16.16 | 17.32 | 17.32 | +0.82 (+4.97%) | 44,096 |
24 Jan 2017 | INR | 16.8 | 16.9 | 16.2 | 16.5 | 16.5 | -0.15 (-0.90%) | 20,505 |
23 Jan 2017 | INR | 16.96 | 16.96 | 16.16 | 16.65 | 16.65 | -0.22 (-1.30%) | 27,477 |
20 Jan 2017 | INR | 17.5 | 17.5 | 16.87 | 16.87 | 16.87 | -0.88 (-4.96%) | 18,874 |
19 Jan 2017 | INR | 16.2 | 17.75 | 16.2 | 17.75 | 17.75 | +0.81 (+4.78%) | 101,329 |
18 Jan 2017 | INR | 16.5 | 17.05 | 16.5 | 16.94 | 16.94 | +0.7 (+4.31%) | 86,314 |
17 Jan 2017 | INR | 16 | 16.3 | 15.66 | 16.24 | 16.24 | +0.71 (+4.57%) | 33,205 |
16 Jan 2017 | INR | 14.9 | 15.75 | 14.9 | 15.53 | 15.53 | +0.53 (+3.53%) | 144,428 |
13 Jan 2017 | INR | 14.5 | 15 | 14.5 | 15 | 15 | +0.71 (+4.97%) | 41,049 |
12 Jan 2017 | INR | 15.1 | 15.1 | 14.25 | 14.29 | 14.29 | -0.31 (-2.12%) | 32,958 |
11 Jan 2017 | INR | 14.49 | 14.89 | 14.3 | 14.6 | 14.6 | +0.02 (+0.14%) | 38,803 |
10 Jan 2017 | INR | 14.81 | 15.27 | 14.35 | 14.58 | 14.58 | -0.23 (-1.55%) | 19,474 |
9 Jan 2017 | INR | 16 | 16 | 14.75 | 14.81 | 14.81 | -0.71 (-4.57%) | 56,282 |
6 Jan 2017 | INR | 16 | 16.24 | 15.44 | 15.52 | 15.52 | -0.73 (-4.49%) | 21,440 |
5 Jan 2017 | INR | 16.5 | 16.5 | 15.85 | 16.25 | 16.25 | +0.04 (+0.25%) | 15,603 |