Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2017 | INR | 17 | 17.9 | 17 | 17.7 | 17.7 | -0.3 (-1.67%) | 1,449 |
15 Feb 2017 | INR | 18.4 | 18.4 | 18 | 18 | 18 | +1 (+5.88%) | 1,857 |
14 Feb 2017 | INR | 16.6 | 17 | 16.6 | 17 | 17 | -0.25 (-1.45%) | 3,740 |
13 Feb 2017 | INR | 17.3 | 17.3 | 17.25 | 17.25 | 17.25 | -0.7 (-3.90%) | 600 |
10 Feb 2017 | INR | 18.3 | 18.3 | 17.5 | 17.95 | 17.95 | +0.7 (+4.06%) | 940 |
9 Feb 2017 | INR | 17.2 | 18.95 | 17.2 | 17.25 | 17.25 | -0.25 (-1.43%) | 1,935 |
8 Feb 2017 | INR | 17.5 | 17.85 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 2,290 |
7 Feb 2017 | INR | 17.6 | 17.6 | 17.15 | 17.5 | 17.5 | -0.5 (-2.78%) | 9,000 |
6 Feb 2017 | INR | 18.3 | 18.3 | 18 | 18 | 18 | +0.5 (+2.86%) | 1,500 |
3 Feb 2017 | INR | 17.35 | 17.5 | 17.3 | 17.5 | 17.5 | +0.15 (+0.86%) | 869 |
2 Feb 2017 | INR | 17.35 | 17.45 | 17.25 | 17.35 | 17.35 | -0.65 (-3.61%) | 2,990 |
1 Feb 2017 | INR | 18.5 | 18.5 | 17.25 | 18 | 18 | 0.0 (0.0%) | 4,101 |
31 Jan 2017 | INR | 17.25 | 18.5 | 17.25 | 18 | 18 | -0.06 (-0.33%) | 2,588 |
30 Jan 2017 | INR | 18.05 | 18.06 | 18.05 | 18.06 | 18.06 | +0.06 (+0.33%) | 2,283 |
27 Jan 2017 | INR | 19 | 19 | 18 | 18 | 18 | -0.55 (-2.96%) | 5,350 |
25 Jan 2017 | INR | 18.5 | 18.55 | 18.35 | 18.55 | 18.55 | +0.1 (+0.54%) | 820 |
24 Jan 2017 | INR | 18.25 | 18.7 | 18.25 | 18.45 | 18.45 | -0.55 (-2.89%) | 990 |
23 Jan 2017 | INR | 19 | 19 | 19 | 19 | 19 | +0.17 (+0.90%) | 712 |
20 Jan 2017 | INR | 18.36 | 20 | 18.36 | 18.83 | 18.83 | -0.44 (-2.28%) | 5,686 |
19 Jan 2017 | INR | 20.22 | 20.6 | 19.27 | 19.27 | 19.27 | -0.47 (-2.38%) | 4,750 |
18 Jan 2017 | INR | 18.95 | 19.74 | 18.95 | 19.74 | 19.74 | +0.94 (+5.00%) | 5,021 |
17 Jan 2017 | INR | 18.8 | 18.8 | 18.5 | 18.8 | 18.8 | +0.8 (+4.44%) | 5,500 |
16 Jan 2017 | INR | 18.7 | 18.7 | 18 | 18 | 18 | -0.65 (-3.49%) | 965 |
13 Jan 2017 | INR | 19.4 | 19.4 | 18.43 | 18.65 | 18.65 | -0.75 (-3.87%) | 2,202 |
12 Jan 2017 | INR | 19 | 19.7 | 19 | 19.4 | 19.4 | +0.4 (+2.11%) | 4,590 |
11 Jan 2017 | INR | 18.65 | 19 | 18.65 | 19 | 19 | +0.4 (+2.15%) | 18,951 |
10 Jan 2017 | INR | 18.74 | 18.74 | 17.66 | 18.6 | 18.6 | +0.75 (+4.20%) | 920 |
9 Jan 2017 | INR | 17.66 | 17.85 | 16.55 | 17.85 | 17.85 | +0.85 (+5%) | 10,276 |
6 Jan 2017 | INR | 16.45 | 17 | 16.45 | 17 | 17 | +0.35 (+2.10%) | 8,310 |
5 Jan 2017 | INR | 15.45 | 16.8 | 15.45 | 16.65 | 16.65 | +0.65 (+4.06%) | 2,370 |