Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2017 | INR | 46.5 | 48.6 | 46 | 47 | 47 | +1 (+2.17%) | 7,937 |
31 Mar 2017 | INR | 46.2 | 47 | 45.55 | 46 | 46 | -0.35 (-0.76%) | 3,777 |
30 Mar 2017 | INR | 46 | 46.5 | 45.55 | 46.35 | 46.35 | +1.2 (+2.66%) | 2,063 |
29 Mar 2017 | INR | 46 | 46 | 44.9 | 45.15 | 45.15 | -0.5 (-1.10%) | 10,931 |
28 Mar 2017 | INR | 46.35 | 47 | 45.5 | 45.65 | 45.65 | -0.6 (-1.30%) | 4,410 |
27 Mar 2017 | INR | 47 | 47.45 | 45 | 46.25 | 46.25 | -0.6 (-1.28%) | 23,915 |
24 Mar 2017 | INR | 49 | 49 | 46.25 | 46.85 | 46.85 | +1.15 (+2.52%) | 45,084 |
23 Mar 2017 | INR | 48.5 | 48.9 | 45.6 | 45.7 | 45.7 | -0.05 (-0.11%) | 10,827 |
22 Mar 2017 | INR | 45 | 47.3 | 45 | 45.75 | 45.75 | -0.4 (-0.87%) | 5,199 |
21 Mar 2017 | INR | 46.1 | 46.85 | 45.15 | 46.15 | 46.15 | -0.35 (-0.75%) | 4,624 |
20 Mar 2017 | INR | 47.4 | 47.4 | 46.2 | 46.5 | 46.5 | -1.6 (-3.33%) | 9,026 |
17 Mar 2017 | INR | 47.1 | 48.2 | 47.1 | 48.1 | 48.1 | +0.15 (+0.31%) | 11,829 |
16 Mar 2017 | INR | 47 | 48.45 | 47 | 47.95 | 47.95 | +0.85 (+1.80%) | 7,735 |
15 Mar 2017 | INR | 46.8 | 47.7 | 46.7 | 47.1 | 47.1 | +0.1 (+0.21%) | 12,615 |
14 Mar 2017 | INR | 47.05 | 47.5 | 46.9 | 47 | 47 | +0.5 (+1.08%) | 4,896 |
10 Mar 2017 | INR | 47.6 | 47.85 | 46 | 46.5 | 46.5 | -1.8 (-3.73%) | 10,859 |
9 Mar 2017 | INR | 48 | 48.7 | 47.55 | 48.3 | 48.3 | +0.35 (+0.73%) | 2,709 |
8 Mar 2017 | INR | 47.9 | 48.4 | 47.25 | 47.95 | 47.95 | +0.55 (+1.16%) | 7,525 |
7 Mar 2017 | INR | 47.95 | 48 | 47.25 | 47.4 | 47.4 | -0.7 (-1.46%) | 4,401 |
6 Mar 2017 | INR | 48 | 48.5 | 48 | 48.1 | 48.1 | +0.1 (+0.21%) | 4,672 |
3 Mar 2017 | INR | 48.15 | 48.4 | 47.65 | 48 | 48 | 0.0 (0.0%) | 8,526 |
2 Mar 2017 | INR | 49.05 | 49.4 | 47.8 | 48 | 48 | -0.65 (-1.34%) | 8,530 |
1 Mar 2017 | INR | 48.65 | 50 | 48.5 | 48.65 | 48.65 | -0.2 (-0.41%) | 12,501 |
28 Feb 2017 | INR | 48.95 | 49.5 | 48.55 | 48.85 | 48.85 | +0.05 (+0.10%) | 8,580 |
27 Feb 2017 | INR | 49.95 | 50.7 | 48 | 48.8 | 48.8 | -0.2 (-0.41%) | 27,671 |
23 Feb 2017 | INR | 51.3 | 51.3 | 49 | 49 | 49 | -0.1 (-0.20%) | 10,688 |
22 Feb 2017 | INR | 51 | 51.3 | 49 | 49.1 | 49.1 | -1.8 (-3.54%) | 16,171 |
21 Feb 2017 | INR | 52 | 53.2 | 50.5 | 50.9 | 50.9 | -0.3 (-0.59%) | 39,318 |
20 Feb 2017 | INR | 51 | 53.45 | 50.75 | 51.2 | 51.2 | +0.9 (+1.79%) | 44,908 |
17 Feb 2017 | INR | 49 | 51.35 | 48 | 50.3 | 50.3 | +2.05 (+4.25%) | 28,354 |