Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2017 | INR | 31.45 | 33 | 31.45 | 33 | 33 | +1.75 (+5.60%) | 33,656 |
31 Mar 2017 | INR | 31.05 | 31.55 | 30.75 | 31.25 | 31.25 | -0.3 (-0.95%) | 3,000 |
30 Mar 2017 | INR | 31.05 | 31.65 | 31 | 31.55 | 31.55 | +0.15 (+0.48%) | 1,301 |
29 Mar 2017 | INR | 31.6 | 31.65 | 31.1 | 31.4 | 31.4 | -0.35 (-1.10%) | 7,513 |
28 Mar 2017 | INR | 31.45 | 32.4 | 31.45 | 31.75 | 31.75 | +0.4 (+1.28%) | 3,834 |
27 Mar 2017 | INR | 31.05 | 31.35 | 30.25 | 31.35 | 31.35 | +0.05 (+0.16%) | 12,900 |
24 Mar 2017 | INR | 32.35 | 32.45 | 31 | 31.3 | 31.3 | -0.45 (-1.42%) | 5,211 |
23 Mar 2017 | INR | 32.3 | 32.3 | 31.25 | 31.75 | 31.75 | +0.75 (+2.42%) | 2,700 |
22 Mar 2017 | INR | 31 | 32.7 | 31 | 31 | 31 | -0.4 (-1.27%) | 1,977 |
21 Mar 2017 | INR | 31.3 | 31.4 | 31.2 | 31.4 | 31.4 | +0.4 (+1.29%) | 2,400 |
20 Mar 2017 | INR | 31 | 32.7 | 30.5 | 31 | 31 | -0.9 (-2.82%) | 3,344 |
17 Mar 2017 | INR | 32 | 32 | 30.55 | 31.9 | 31.9 | +0.9 (+2.90%) | 2,698 |
16 Mar 2017 | INR | 30.6 | 32.3 | 30.6 | 31 | 31 | -0.2 (-0.64%) | 1,918 |
15 Mar 2017 | INR | 32.55 | 32.8 | 31.05 | 31.2 | 31.2 | +0.05 (+0.16%) | 11,696 |
14 Mar 2017 | INR | 33.9 | 36.4 | 31 | 31.15 | 31.15 | +0.25 (+0.81%) | 10,755 |
10 Mar 2017 | INR | 30.55 | 31 | 30.5 | 30.9 | 30.9 | -0.1 (-0.32%) | 2,500 |
9 Mar 2017 | INR | 31.5 | 32 | 30.65 | 31 | 31 | 0.0 (0.0%) | 3,770 |
8 Mar 2017 | INR | 31.05 | 31.05 | 30.95 | 31 | 31 | -1 (-3.13%) | 200 |
7 Mar 2017 | INR | 32.35 | 32.5 | 31 | 32 | 32 | +0.45 (+1.43%) | 3,800 |
6 Mar 2017 | INR | 32.95 | 32.95 | 31.25 | 31.55 | 31.55 | -0.35 (-1.10%) | 13,861 |
3 Mar 2017 | INR | 33 | 33 | 31.8 | 31.9 | 31.9 | -1.45 (-4.35%) | 15,206 |
2 Mar 2017 | INR | 32.6 | 33.35 | 32 | 33.35 | 33.35 | +0.75 (+2.30%) | 2,810 |
1 Mar 2017 | INR | 32.4 | 33.5 | 32.4 | 32.6 | 32.6 | -0.3 (-0.91%) | 2,670 |
28 Feb 2017 | INR | 35 | 35 | 32.1 | 32.9 | 32.9 | +0.3 (+0.92%) | 9,183 |
27 Feb 2017 | INR | 33.9 | 33.95 | 32.5 | 32.6 | 32.6 | -0.7 (-2.10%) | 8,224 |
23 Feb 2017 | INR | 32.9 | 34 | 32.6 | 33.3 | 33.3 | -0.05 (-0.15%) | 7,524 |
22 Feb 2017 | INR | 34.4 | 34.4 | 33.1 | 33.35 | 33.35 | -0.25 (-0.74%) | 7,091 |
21 Feb 2017 | INR | 33.15 | 34.65 | 33.15 | 33.6 | 33.6 | -1.1 (-3.17%) | 2,361 |
20 Feb 2017 | INR | 34 | 34.8 | 32.75 | 34.7 | 34.7 | +1.7 (+5.15%) | 7,149 |
17 Feb 2017 | INR | 33.25 | 33.25 | 33 | 33 | 33 | -0.55 (-1.64%) | 723 |