Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2017 | INR | 7.84 | 8.09 | 7.66 | 8.05 | 3.864 | +0.34 (+4.41%) | 275,555 |
31 Mar 2017 | INR | 8.05 | 8.05 | 7.6 | 7.71 | 3.7008 | -0.17 (-2.16%) | 418,775 |
30 Mar 2017 | INR | 8.1 | 8.14 | 7.6 | 7.88 | 3.7824 | +0.1 (+1.29%) | 172,270 |
29 Mar 2017 | INR | 7.82 | 7.99 | 7.67 | 7.78 | 3.7344 | -0.23 (-2.87%) | 196,749 |
28 Mar 2017 | INR | 8.11 | 8.3 | 7.84 | 8.01 | 3.8448 | -0.24 (-2.91%) | 760,659 |
27 Mar 2017 | INR | 8.27 | 8.36 | 7.95 | 8.25 | 3.96 | +0.28 (+3.51%) | 379,085 |
24 Mar 2017 | INR | 7.63 | 8.01 | 7.5 | 7.97 | 3.8256 | +0.34 (+4.46%) | 427,305 |
23 Mar 2017 | INR | 7.7 | 7.75 | 7.44 | 7.63 | 3.6624 | +0.05 (+0.66%) | 315,899 |
22 Mar 2017 | INR | 8.17 | 8.17 | 7.55 | 7.58 | 3.6384 | -0.36 (-4.53%) | 768,013 |
21 Mar 2017 | INR | 7.95 | 8.05 | 7.7 | 7.94 | 3.8112 | -0.01 (-0.13%) | 229,067 |
20 Mar 2017 | INR | 7.95 | 8.15 | 7.75 | 7.95 | 3.816 | -0.04 (-0.50%) | 303,841 |
17 Mar 2017 | INR | 8.35 | 8.45 | 7.89 | 7.99 | 3.8352 | -0.31 (-3.73%) | 443,007 |
16 Mar 2017 | INR | 8.68 | 8.78 | 8.22 | 8.3 | 3.984 | -0.4 (-4.60%) | 364,154 |
15 Mar 2017 | INR | 9.06 | 9.1 | 8.65 | 8.7 | 4.176 | -0.46 (-5.02%) | 330,703 |
14 Mar 2017 | INR | 9.98 | 10.18 | 9.01 | 9.16 | 4.3968 | -0.34 (-3.58%) | 689,356 |
10 Mar 2017 | INR | 9.35 | 9.8 | 8.5 | 9.5 | 4.56 | +0.42 (+4.63%) | 938,692 |
9 Mar 2017 | INR | 9.8 | 10.7 | 8.86 | 9.08 | 4.3584 | -0.4 (-4.22%) | 1,808,389 |
8 Mar 2017 | INR | 8 | 9.48 | 8 | 9.48 | 4.5504 | +1.58 (+20%) | 1,949,127 |
7 Mar 2017 | INR | 7.27 | 8.07 | 7.25 | 7.9 | 3.792 | +0.6 (+8.22%) | 359,336 |
6 Mar 2017 | INR | 7.27 | 7.35 | 7.25 | 7.3 | 3.504 | 0.0 (0.0%) | 58,576 |
3 Mar 2017 | INR | 7.37 | 7.37 | 7.26 | 7.3 | 3.504 | -0.18 (-2.41%) | 84,987 |
2 Mar 2017 | INR | 7.5 | 7.53 | 7.35 | 7.48 | 3.5904 | +0.03 (+0.40%) | 93,464 |
1 Mar 2017 | INR | 7.35 | 7.56 | 7.32 | 7.45 | 3.576 | +0.12 (+1.64%) | 104,109 |
28 Feb 2017 | INR | 7.4 | 7.52 | 7.29 | 7.33 | 3.5184 | -0.14 (-1.87%) | 90,382 |
27 Feb 2017 | INR | 7.57 | 7.8 | 7.4 | 7.47 | 3.5856 | -0.04 (-0.53%) | 114,229 |
23 Feb 2017 | INR | 7.25 | 7.55 | 7.2 | 7.51 | 3.6048 | +0.23 (+3.16%) | 84,036 |
22 Feb 2017 | INR | 7.32 | 7.45 | 7 | 7.28 | 3.4944 | -0.06 (-0.82%) | 193,573 |
21 Feb 2017 | INR | 7.74 | 7.74 | 7.3 | 7.34 | 3.5232 | -0.07 (-0.94%) | 123,595 |
20 Feb 2017 | INR | 7.97 | 7.97 | 7.2 | 7.41 | 3.5568 | +0.04 (+0.54%) | 174,694 |
17 Feb 2017 | INR | 7.62 | 7.73 | 7.1 | 7.37 | 3.5376 | -0.38 (-4.90%) | 245,282 |