Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2017 | INR | 66.5 | 67.15 | 66.25 | 66.75 | 66.75 | +0.65 (+0.98%) | 141,850 |
31 Mar 2017 | INR | 65.9 | 67.1 | 65.75 | 66.1 | 66.1 | +0.65 (+0.99%) | 162,140 |
30 Mar 2017 | INR | 65.2 | 66.3 | 65.2 | 65.45 | 65.45 | +0.25 (+0.38%) | 83,944 |
29 Mar 2017 | INR | 65.9 | 66.3 | 65 | 65.2 | 65.2 | -0.15 (-0.23%) | 76,630 |
28 Mar 2017 | INR | 66.35 | 66.7 | 65.25 | 65.35 | 65.35 | -0.55 (-0.83%) | 74,274 |
27 Mar 2017 | INR | 66.8 | 67.05 | 65.5 | 65.9 | 65.9 | -0.9 (-1.35%) | 54,370 |
24 Mar 2017 | INR | 67.25 | 68.5 | 66.45 | 66.8 | 66.8 | -0.65 (-0.96%) | 109,159 |
23 Mar 2017 | INR | 66.45 | 68.4 | 66.45 | 67.45 | 67.45 | +1.55 (+2.35%) | 155,404 |
22 Mar 2017 | INR | 66.35 | 66.5 | 65.45 | 65.9 | 65.9 | -1.1 (-1.64%) | 84,661 |
21 Mar 2017 | INR | 67.85 | 68.1 | 66.4 | 67 | 67 | -0.5 (-0.74%) | 68,229 |
20 Mar 2017 | INR | 67.95 | 68.65 | 67.15 | 67.5 | 67.5 | 0.0 (0.0%) | 96,194 |
17 Mar 2017 | INR | 69.45 | 69.6 | 67.3 | 67.5 | 67.5 | -1.3 (-1.89%) | 157,237 |
16 Mar 2017 | INR | 67.3 | 69.95 | 67.3 | 68.8 | 68.8 | +1.85 (+2.76%) | 352,298 |
15 Mar 2017 | INR | 65.8 | 68.2 | 65.6 | 66.95 | 66.95 | +1.55 (+2.37%) | 207,402 |
14 Mar 2017 | INR | 67.35 | 67.4 | 64.9 | 65.4 | 65.4 | +0.2 (+0.31%) | 100,264 |
10 Mar 2017 | INR | 67 | 67.15 | 65.05 | 65.2 | 65.2 | -1.65 (-2.47%) | 103,860 |
9 Mar 2017 | INR | 67.3 | 67.7 | 66.45 | 66.85 | 66.85 | -0.55 (-0.82%) | 80,733 |
8 Mar 2017 | INR | 68.9 | 69.35 | 67.05 | 67.4 | 67.4 | -1.2 (-1.75%) | 79,585 |
7 Mar 2017 | INR | 69.65 | 70.1 | 68.45 | 68.6 | 68.6 | -0.8 (-1.15%) | 99,687 |
6 Mar 2017 | INR | 69.7 | 71 | 69.1 | 69.4 | 69.4 | +0.4 (+0.58%) | 259,482 |
3 Mar 2017 | INR | 69.35 | 69.8 | 68.4 | 69 | 69 | -0.45 (-0.65%) | 146,024 |
2 Mar 2017 | INR | 70.9 | 72 | 69.1 | 69.45 | 69.45 | -0.95 (-1.35%) | 362,248 |
1 Mar 2017 | INR | 68.25 | 71 | 68.2 | 70.4 | 70.4 | +2.45 (+3.61%) | 372,553 |
28 Feb 2017 | INR | 68.65 | 68.75 | 67.5 | 67.95 | 67.95 | -0.4 (-0.59%) | 104,409 |
27 Feb 2017 | INR | 68.5 | 70.15 | 67.95 | 68.35 | 68.35 | +0.15 (+0.22%) | 280,828 |
23 Feb 2017 | INR | 69.5 | 69.7 | 68 | 68.2 | 68.2 | -1.55 (-2.22%) | 138,852 |
22 Feb 2017 | INR | 71.5 | 71.9 | 69.2 | 69.75 | 69.75 | -1.05 (-1.48%) | 255,893 |
21 Feb 2017 | INR | 68.95 | 72.1 | 68.9 | 70.8 | 70.8 | +1.9 (+2.76%) | 511,649 |
20 Feb 2017 | INR | 68 | 69.7 | 68 | 68.9 | 68.9 | +1.25 (+1.85%) | 130,376 |
17 Feb 2017 | INR | 69 | 69.15 | 67.4 | 67.65 | 67.65 | -1.05 (-1.53%) | 109,356 |