Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | INR | 2.67 | 2.68 | 2.63 | 2.67 | 13.35 | 0.0 (0.0%) | 259,671 |
17 Mar 2017 | INR | 2.63 | 2.68 | 2.63 | 2.67 | 13.35 | +0.04 (+1.52%) | 254,289 |
16 Mar 2017 | INR | 2.62 | 2.64 | 2.58 | 2.63 | 13.15 | +0.02 (+0.77%) | 231,900 |
15 Mar 2017 | INR | 2.63 | 2.64 | 2.6 | 2.61 | 13.05 | -0.02 (-0.76%) | 241,100 |
14 Mar 2017 | INR | 2.63 | 2.65 | 2.6 | 2.63 | 13.15 | +0.03 (+1.15%) | 292,217 |
10 Mar 2017 | INR | 2.59 | 2.61 | 2.59 | 2.6 | 13 | +0.01 (+0.39%) | 196,195 |
9 Mar 2017 | INR | 2.56 | 2.59 | 2.56 | 2.59 | 12.95 | +0.05 (+1.97%) | 361,932 |
8 Mar 2017 | INR | 2.51 | 2.56 | 2.49 | 2.54 | 12.7 | +0.03 (+1.20%) | 413,687 |
7 Mar 2017 | INR | 2.48 | 2.52 | 2.48 | 2.51 | 12.55 | +0.02 (+0.80%) | 242,227 |
6 Mar 2017 | INR | 2.48 | 2.5 | 2.47 | 2.49 | 12.45 | +0.02 (+0.81%) | 245,306 |
3 Mar 2017 | INR | 2.46 | 2.49 | 2.45 | 2.47 | 12.35 | +0.02 (+0.82%) | 253,850 |
2 Mar 2017 | INR | 2.44 | 2.46 | 2.41 | 2.45 | 12.25 | +0.02 (+0.82%) | 224,640 |
1 Mar 2017 | INR | 2.43 | 2.44 | 2.42 | 2.43 | 12.15 | +0.01 (+0.41%) | 227,900 |
28 Feb 2017 | INR | 2.41 | 2.44 | 2.4 | 2.42 | 12.1 | +0.02 (+0.83%) | 252,810 |
27 Feb 2017 | INR | 2.38 | 2.42 | 2.34 | 2.4 | 12 | +0.02 (+0.84%) | 272,800 |
23 Feb 2017 | INR | 2.35 | 2.38 | 2.35 | 2.38 | 11.9 | +0.04 (+1.71%) | 253,973 |
22 Feb 2017 | INR | 2.31 | 2.34 | 2.31 | 2.34 | 11.7 | +0.04 (+1.74%) | 343,700 |
21 Feb 2017 | INR | 2.31 | 2.32 | 2.27 | 2.3 | 11.5 | 0.0 (0.0%) | 194,427 |
20 Feb 2017 | INR | 2.23 | 2.31 | 2.23 | 2.3 | 11.5 | +0.03 (+1.32%) | 195,760 |
17 Feb 2017 | INR | 2.25 | 2.28 | 2.25 | 2.27 | 11.35 | +0.02 (+0.89%) | 155,500 |
16 Feb 2017 | INR | 2.23 | 2.26 | 2.23 | 2.25 | 11.25 | +0.02 (+0.90%) | 145,650 |
15 Feb 2017 | INR | 2.21 | 2.24 | 2.2 | 2.23 | 11.15 | +0.03 (+1.36%) | 145,275 |
14 Feb 2017 | INR | 2.18 | 2.2 | 2.18 | 2.2 | 11 | +0.01 (+0.46%) | 164,253 |
13 Feb 2017 | INR | 2.17 | 2.19 | 2.15 | 2.19 | 10.95 | +0.02 (+0.92%) | 176,290 |
10 Feb 2017 | INR | 2.17 | 2.17 | 2.13 | 2.17 | 10.85 | +0.04 (+1.88%) | 156,533 |
9 Feb 2017 | INR | 2.12 | 2.16 | 2.09 | 2.13 | 10.65 | 0.0 (0.0%) | 101,164 |
8 Feb 2017 | INR | 2.05 | 2.13 | 2.05 | 2.13 | 10.65 | +0.04 (+1.91%) | 30,548 |
7 Feb 2017 | INR | 2.02 | 2.09 | 2.02 | 2.09 | 10.45 | +0.03 (+1.46%) | 37,358 |
6 Feb 2017 | INR | 2.06 | 2.1 | 2.06 | 2.06 | 10.3 | -0.04 (-1.90%) | 31,202 |
3 Feb 2017 | INR | 2.06 | 2.12 | 2.06 | 2.1 | 10.5 | 0.0 (0.0%) | 11,920 |