Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2017 | INR | 53.9 | 55.75 | 53.9 | 55.55 | 55.55 | +2.45 (+4.61%) | 126,352 |
31 Mar 2017 | INR | 52.9 | 53.95 | 51.6 | 53.1 | 53.1 | +1.2 (+2.31%) | 10,719 |
30 Mar 2017 | INR | 52.2 | 54 | 51.5 | 51.9 | 51.9 | +0.3 (+0.58%) | 37,327 |
29 Mar 2017 | INR | 52.2 | 52.25 | 51 | 51.6 | 51.6 | +1.1 (+2.18%) | 77,580 |
28 Mar 2017 | INR | 50.4 | 52.1 | 48.55 | 50.5 | 50.5 | +0.25 (+0.50%) | 41,344 |
27 Mar 2017 | INR | 49 | 51 | 48.5 | 50.25 | 50.25 | +0.45 (+0.90%) | 6,755 |
24 Mar 2017 | INR | 50.2 | 50.25 | 49 | 49.8 | 49.8 | +0.2 (+0.40%) | 18,314 |
23 Mar 2017 | INR | 49.4 | 49.6 | 47.5 | 49.6 | 49.6 | +2.35 (+4.97%) | 25,823 |
22 Mar 2017 | INR | 50 | 50 | 46.8 | 47.25 | 47.25 | -1.4 (-2.88%) | 23,038 |
21 Mar 2017 | INR | 50.55 | 50.8 | 48.5 | 48.65 | 48.65 | -1.6 (-3.18%) | 13,623 |
20 Mar 2017 | INR | 49.5 | 50.3 | 49.15 | 50.25 | 50.25 | +2.3 (+4.80%) | 41,381 |
17 Mar 2017 | INR | 47.65 | 48.8 | 47.35 | 47.95 | 47.95 | +0.7 (+1.48%) | 115,759 |
16 Mar 2017 | INR | 45.5 | 47.25 | 45.5 | 47.25 | 47.25 | +2.25 (+5%) | 217,786 |
15 Mar 2017 | INR | 44.35 | 47.5 | 44.35 | 45 | 45 | -0.4 (-0.88%) | 16,145 |
14 Mar 2017 | INR | 43.5 | 45.4 | 42.85 | 45.4 | 45.4 | +2.15 (+4.97%) | 27,131 |
10 Mar 2017 | INR | 44.9 | 45 | 42.9 | 43.25 | 43.25 | -1.85 (-4.10%) | 19,376 |
9 Mar 2017 | INR | 44.05 | 45.8 | 43.7 | 45.1 | 45.1 | +1.1 (+2.50%) | 9,325 |
8 Mar 2017 | INR | 45.1 | 46.3 | 43.3 | 44 | 44 | -0.9 (-2.00%) | 7,537 |
7 Mar 2017 | INR | 46.8 | 46.8 | 44.6 | 44.9 | 44.9 | -0.7 (-1.54%) | 5,374 |
6 Mar 2017 | INR | 45.75 | 47.35 | 45.5 | 45.6 | 45.6 | +0.15 (+0.33%) | 5,298 |
3 Mar 2017 | INR | 47 | 47 | 45 | 45.45 | 45.45 | -0.05 (-0.11%) | 13,064 |
2 Mar 2017 | INR | 45.5 | 48 | 45.15 | 45.5 | 45.5 | -1.35 (-2.88%) | 9,663 |
1 Mar 2017 | INR | 46.2 | 48.95 | 46 | 46.85 | 46.85 | -0.15 (-0.32%) | 26,122 |
28 Feb 2017 | INR | 47.8 | 49.5 | 46.1 | 47 | 47 | -0.85 (-1.78%) | 11,656 |
27 Feb 2017 | INR | 48.05 | 49.95 | 47.8 | 47.85 | 47.85 | -2.2 (-4.40%) | 21,858 |
23 Feb 2017 | INR | 49.05 | 51.5 | 49.05 | 50.05 | 50.05 | -0.45 (-0.89%) | 8,053 |
22 Feb 2017 | INR | 50.3 | 51.75 | 49.5 | 50.5 | 50.5 | -0.3 (-0.59%) | 11,386 |
21 Feb 2017 | INR | 52.45 | 52.45 | 50.25 | 50.8 | 50.8 | -0.5 (-0.97%) | 4,277 |
20 Feb 2017 | INR | 54.65 | 54.65 | 51.15 | 51.3 | 51.3 | -0.75 (-1.44%) | 19,309 |
17 Feb 2017 | INR | 50 | 52.05 | 50 | 52.05 | 52.05 | +2.45 (+4.94%) | 15,713 |