Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2017 | INR | 11.9 | 13.09 | 11.9 | 13.09 | 13.09 | +1.19 (+10%) | 32,537 |
31 Mar 2017 | INR | 11.85 | 12 | 11.76 | 11.9 | 11.9 | +0.17 (+1.45%) | 5,277 |
30 Mar 2017 | INR | 11.53 | 12 | 11.5 | 11.73 | 11.73 | +0.09 (+0.77%) | 39,902 |
29 Mar 2017 | INR | 12 | 12 | 11.55 | 11.64 | 11.64 | -0.16 (-1.36%) | 23,000 |
28 Mar 2017 | INR | 11.7 | 12.07 | 11.56 | 11.8 | 11.8 | -0.05 (-0.42%) | 10,102 |
27 Mar 2017 | INR | 12.3 | 12.3 | 11.81 | 11.85 | 11.85 | -0.28 (-2.31%) | 8,323 |
24 Mar 2017 | INR | 12.2 | 12.4 | 12.07 | 12.13 | 12.13 | -0.36 (-2.88%) | 15,062 |
23 Mar 2017 | INR | 12.4 | 12.7 | 12.25 | 12.49 | 12.49 | -0.05 (-0.40%) | 17,621 |
22 Mar 2017 | INR | 12.35 | 12.89 | 12.15 | 12.54 | 12.54 | -0.17 (-1.34%) | 23,571 |
21 Mar 2017 | INR | 13.17 | 13.17 | 12.65 | 12.71 | 12.71 | -0.17 (-1.32%) | 5,871 |
20 Mar 2017 | INR | 12.8 | 13.09 | 12.8 | 12.88 | 12.88 | +0.02 (+0.16%) | 5,295 |
17 Mar 2017 | INR | 13 | 13.04 | 12.7 | 12.86 | 12.86 | +0.05 (+0.39%) | 17,185 |
16 Mar 2017 | INR | 12.71 | 13.16 | 12.7 | 12.81 | 12.81 | -0.03 (-0.23%) | 28,566 |
15 Mar 2017 | INR | 13.05 | 13.25 | 12.7 | 12.84 | 12.84 | -0.23 (-1.76%) | 11,557 |
14 Mar 2017 | INR | 13.15 | 13.7 | 13 | 13.07 | 13.07 | +0.25 (+1.95%) | 29,286 |
10 Mar 2017 | INR | 13.1 | 13.1 | 12.75 | 12.82 | 12.82 | -0.31 (-2.36%) | 9,000 |
9 Mar 2017 | INR | 13.03 | 13.35 | 12.75 | 13.13 | 13.13 | +0.35 (+2.74%) | 18,821 |
8 Mar 2017 | INR | 13 | 13 | 12.65 | 12.78 | 12.78 | -0.07 (-0.54%) | 47,173 |
7 Mar 2017 | INR | 13.3 | 13.3 | 12.6 | 12.85 | 12.85 | -0.17 (-1.31%) | 33,815 |
6 Mar 2017 | INR | 13 | 13.29 | 13 | 13.02 | 13.02 | -0.13 (-0.99%) | 26,782 |
3 Mar 2017 | INR | 13 | 13.2 | 12.95 | 13.15 | 13.15 | +0.12 (+0.92%) | 31,502 |
2 Mar 2017 | INR | 13.5 | 13.5 | 12.9 | 13.03 | 13.03 | -0.14 (-1.06%) | 15,677 |
1 Mar 2017 | INR | 13.25 | 13.35 | 12.66 | 13.17 | 13.17 | +0.28 (+2.17%) | 21,263 |
28 Feb 2017 | INR | 13 | 13.1 | 12.82 | 12.89 | 12.89 | -0.1 (-0.77%) | 28,061 |
27 Feb 2017 | INR | 13.1 | 13.18 | 12.92 | 12.99 | 12.99 | -0.21 (-1.59%) | 18,433 |
23 Feb 2017 | INR | 13.5 | 13.5 | 13.2 | 13.2 | 13.2 | -0.08 (-0.60%) | 9,927 |
22 Feb 2017 | INR | 13.49 | 13.5 | 13.06 | 13.28 | 13.28 | +0.07 (+0.53%) | 21,198 |
21 Feb 2017 | INR | 13.49 | 13.49 | 12.95 | 13.21 | 13.21 | -0.02 (-0.15%) | 26,216 |
20 Feb 2017 | INR | 13.59 | 13.59 | 13.06 | 13.23 | 13.23 | +0.07 (+0.53%) | 11,956 |
17 Feb 2017 | INR | 13.2 | 13.4 | 13 | 13.16 | 13.16 | +0.19 (+1.46%) | 11,797 |