Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2017 | INR | 21.4 | 21.4 | 19.6 | 20 | 20 | 0.0 (0.0%) | 22,592 |
31 Mar 2017 | INR | 20.5 | 20.5 | 19.4 | 20 | 20 | +0.7 (+3.63%) | 53,382 |
30 Mar 2017 | INR | 19.3 | 19.5 | 19.3 | 19.3 | 19.3 | +0.1 (+0.52%) | 6,531 |
29 Mar 2017 | INR | 20.2 | 21.4 | 19.1 | 19.2 | 19.2 | -0.2 (-1.03%) | 656,587 |
28 Mar 2017 | INR | 20.1 | 20.1 | 19.4 | 19.4 | 19.4 | -0.15 (-0.77%) | 433,978 |
27 Mar 2017 | INR | 19.8 | 20.25 | 19.5 | 19.55 | 19.55 | -0.6 (-2.98%) | 423,257 |
24 Mar 2017 | INR | 19.1 | 20.45 | 19.1 | 20.15 | 20.15 | +0.8 (+4.13%) | 253,817 |
23 Mar 2017 | INR | 20 | 20.05 | 19.3 | 19.35 | 19.35 | -0.15 (-0.77%) | 322,216 |
22 Mar 2017 | INR | 20.65 | 20.65 | 19.1 | 19.5 | 19.5 | -0.65 (-3.23%) | 17,106 |
21 Mar 2017 | INR | 20.1 | 20.5 | 19.8 | 20.15 | 20.15 | +0.1 (+0.50%) | 5,420 |
20 Mar 2017 | INR | 20.2 | 20.7 | 19.75 | 20.05 | 20.05 | +0.45 (+2.30%) | 58,806 |
17 Mar 2017 | INR | 20.3 | 20.3 | 19.15 | 19.6 | 19.6 | 0.0 (0.0%) | 122,169 |
16 Mar 2017 | INR | 19 | 20.2 | 19 | 19.6 | 19.6 | +0.55 (+2.89%) | 173,978 |
15 Mar 2017 | INR | 19.7 | 19.7 | 19 | 19.05 | 19.05 | -0.05 (-0.26%) | 139,413 |
14 Mar 2017 | INR | 19.3 | 19.5 | 19.05 | 19.1 | 19.1 | -0.1 (-0.52%) | 46,850 |
10 Mar 2017 | INR | 19 | 20.3 | 18.65 | 19.2 | 19.2 | -0.05 (-0.26%) | 35,887 |
9 Mar 2017 | INR | 19 | 19.45 | 19 | 19.25 | 19.25 | -0.1 (-0.52%) | 12,585 |
8 Mar 2017 | INR | 19 | 19.5 | 19 | 19.35 | 19.35 | +0.3 (+1.57%) | 31,672 |
7 Mar 2017 | INR | 19 | 19.35 | 18.5 | 19.05 | 19.05 | +0.05 (+0.26%) | 11,876 |
6 Mar 2017 | INR | 20.6 | 20.6 | 19 | 19 | 19 | -0.05 (-0.26%) | 35,299 |
3 Mar 2017 | INR | 19.1 | 19.55 | 18.95 | 19.05 | 19.05 | -0.1 (-0.52%) | 20,201 |
2 Mar 2017 | INR | 20.4 | 20.4 | 19.05 | 19.15 | 19.15 | -0.65 (-3.28%) | 48,439 |
1 Mar 2017 | INR | 21 | 21 | 19.6 | 19.8 | 19.8 | +0.2 (+1.02%) | 13,220 |
28 Feb 2017 | INR | 19.9 | 19.9 | 19.05 | 19.6 | 19.6 | -0.35 (-1.75%) | 28,361 |
27 Feb 2017 | INR | 19.9 | 20.25 | 19.2 | 19.95 | 19.95 | -0.05 (-0.25%) | 38,807 |
23 Feb 2017 | INR | 20.3 | 20.9 | 19.8 | 20 | 20 | -0.4 (-1.96%) | 72,967 |
22 Feb 2017 | INR | 21.7 | 21.7 | 20.3 | 20.4 | 20.4 | -0.15 (-0.73%) | 31,765 |
21 Feb 2017 | INR | 22.35 | 22.35 | 20.45 | 20.55 | 20.55 | 0.0 (0.0%) | 27,488 |
20 Feb 2017 | INR | 21.4 | 22.1 | 20.2 | 20.55 | 20.55 | -0.35 (-1.67%) | 24,428 |
17 Feb 2017 | INR | 21.45 | 21.45 | 20.45 | 20.9 | 20.9 | +0.65 (+3.21%) | 14,015 |