Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2017 | INR | 166 | 168.2 | 166 | 167 | 167 | +1 (+0.60%) | 15,251 |
31 Mar 2017 | INR | 164.8 | 167 | 164.25 | 166 | 166 | +1.85 (+1.13%) | 41,051 |
30 Mar 2017 | INR | 164.2 | 166.3 | 162.85 | 164.15 | 164.15 | +0.45 (+0.27%) | 16,000 |
29 Mar 2017 | INR | 164.45 | 167.75 | 162.05 | 163.7 | 163.7 | -1.45 (-0.88%) | 49,805 |
28 Mar 2017 | INR | 163.7 | 165.75 | 162.95 | 165.15 | 165.15 | +1.8 (+1.10%) | 34,185 |
27 Mar 2017 | INR | 164.5 | 165.75 | 163 | 163.35 | 163.35 | -2.5 (-1.51%) | 69,102 |
24 Mar 2017 | INR | 168.7 | 169.75 | 164.35 | 165.85 | 165.85 | -2.1 (-1.25%) | 25,244 |
23 Mar 2017 | INR | 165.3 | 169 | 165.3 | 167.95 | 167.95 | +2.55 (+1.54%) | 25,855 |
22 Mar 2017 | INR | 163 | 167.05 | 162.85 | 165.4 | 165.4 | -0.45 (-0.27%) | 17,814 |
21 Mar 2017 | INR | 169 | 169.05 | 165.3 | 165.85 | 165.85 | -1.9 (-1.13%) | 37,780 |
20 Mar 2017 | INR | 169.5 | 170.85 | 167.3 | 167.75 | 167.75 | -2.25 (-1.32%) | 210,891 |
17 Mar 2017 | INR | 170 | 172.9 | 168.35 | 170 | 170 | +0.05 (+0.03%) | 14,901 |
16 Mar 2017 | INR | 170 | 171.65 | 169 | 169.95 | 169.95 | +2 (+1.19%) | 78,254 |
15 Mar 2017 | INR | 167.5 | 171.35 | 167.05 | 167.95 | 167.95 | -0.45 (-0.27%) | 30,909 |
14 Mar 2017 | INR | 172 | 172 | 167 | 168.4 | 168.4 | +0.35 (+0.21%) | 15,046 |
10 Mar 2017 | INR | 169.95 | 171 | 166.95 | 168.05 | 168.05 | -3 (-1.75%) | 45,350 |
9 Mar 2017 | INR | 171 | 172.3 | 170.4 | 171.05 | 171.05 | -1.65 (-0.96%) | 41,635 |
8 Mar 2017 | INR | 173.25 | 173.85 | 172 | 172.7 | 172.7 | -0.75 (-0.43%) | 49,538 |
7 Mar 2017 | INR | 172 | 174.55 | 172 | 173.45 | 173.45 | +0.05 (+0.03%) | 24,111 |
6 Mar 2017 | INR | 171.6 | 174.5 | 171.6 | 173.4 | 173.4 | +2.05 (+1.20%) | 17,545 |
3 Mar 2017 | INR | 170.5 | 173.4 | 169.25 | 171.35 | 171.35 | -0.6 (-0.35%) | 27,636 |
2 Mar 2017 | INR | 177 | 179.4 | 171.3 | 171.95 | 171.95 | -3.35 (-1.91%) | 46,373 |
1 Mar 2017 | INR | 173.9 | 177.7 | 172.1 | 175.3 | 175.3 | +3.55 (+2.07%) | 81,520 |
28 Feb 2017 | INR | 173.8 | 173.8 | 169.9 | 171.75 | 171.75 | +0.15 (+0.09%) | 31,638 |
27 Feb 2017 | INR | 167 | 173 | 167 | 171.6 | 171.6 | +5.65 (+3.40%) | 84,520 |
23 Feb 2017 | INR | 164.1 | 170.55 | 160.7 | 165.95 | 165.95 | +0.85 (+0.51%) | 199,689 |
22 Feb 2017 | INR | 170.6 | 171.9 | 164.6 | 165.1 | 165.1 | -4.3 (-2.54%) | 95,236 |
21 Feb 2017 | INR | 171.55 | 172.35 | 168.3 | 169.4 | 169.4 | -2.15 (-1.25%) | 50,740 |
20 Feb 2017 | INR | 171.1 | 174.2 | 170.55 | 171.55 | 171.55 | +0.55 (+0.32%) | 41,160 |
17 Feb 2017 | INR | 169.7 | 172 | 167.7 | 171 | 171 | +2.65 (+1.57%) | 48,568 |