Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2017 | INR | 4.08 | 4.18 | 4.06 | 4.17 | 4.17 | +0.07 (+1.71%) | 263,201 |
15 Feb 2017 | INR | 4.17 | 4.18 | 4.05 | 4.1 | 4.1 | -0.03 (-0.73%) | 312,800 |
14 Feb 2017 | INR | 4.17 | 4.24 | 4.11 | 4.13 | 4.13 | -0.04 (-0.96%) | 282,925 |
13 Feb 2017 | INR | 4.3 | 4.3 | 4.09 | 4.17 | 4.17 | -0.09 (-2.11%) | 479,651 |
10 Feb 2017 | INR | 4.3 | 4.37 | 4.16 | 4.26 | 4.26 | -0.03 (-0.70%) | 274,488 |
9 Feb 2017 | INR | 4.6 | 4.6 | 4.24 | 4.29 | 4.29 | -0.18 (-4.03%) | 1,077,817 |
8 Feb 2017 | INR | 4.5 | 4.54 | 4.38 | 4.47 | 4.47 | +0.02 (+0.45%) | 1,235,871 |
7 Feb 2017 | INR | 4.57 | 4.59 | 4.41 | 4.45 | 4.45 | +0.03 (+0.68%) | 1,578,518 |
6 Feb 2017 | INR | 4.42 | 4.6 | 4.35 | 4.42 | 4.42 | +0.12 (+2.79%) | 1,198,635 |
3 Feb 2017 | INR | 4.2 | 4.42 | 4.11 | 4.3 | 4.3 | +0.13 (+3.12%) | 1,592,565 |
2 Feb 2017 | INR | 4.3 | 4.3 | 4.15 | 4.17 | 4.17 | -0.08 (-1.88%) | 698,491 |
1 Feb 2017 | INR | 4.32 | 4.4 | 4.21 | 4.25 | 4.25 | -0.06 (-1.39%) | 842,295 |
31 Jan 2017 | INR | 4.58 | 4.58 | 4.27 | 4.31 | 4.31 | -0.17 (-3.79%) | 628,083 |
30 Jan 2017 | INR | 4.17 | 4.6 | 4.08 | 4.48 | 4.48 | +0.29 (+6.92%) | 2,810,735 |
27 Jan 2017 | INR | 4 | 4.29 | 3.96 | 4.19 | 4.19 | +0.2 (+5.01%) | 1,308,375 |
25 Jan 2017 | INR | 4.12 | 4.22 | 3.95 | 3.99 | 3.99 | -0.18 (-4.32%) | 2,037,683 |
24 Jan 2017 | INR | 4.48 | 4.52 | 4.05 | 4.17 | 4.17 | -0.28 (-6.29%) | 1,408,815 |
23 Jan 2017 | INR | 4.36 | 4.5 | 4.2 | 4.45 | 4.45 | +0.08 (+1.83%) | 1,551,744 |
20 Jan 2017 | INR | 4.45 | 4.57 | 4.29 | 4.37 | 4.37 | -0.08 (-1.80%) | 499,952 |
19 Jan 2017 | INR | 4.57 | 4.57 | 4.42 | 4.45 | 4.45 | -0.12 (-2.63%) | 260,551 |
18 Jan 2017 | INR | 4.45 | 4.6 | 4.39 | 4.57 | 4.57 | +0.18 (+4.10%) | 732,595 |
17 Jan 2017 | INR | 4.6 | 4.72 | 4.25 | 4.39 | 4.39 | -0.13 (-2.88%) | 1,303,638 |
16 Jan 2017 | INR | 4.08 | 4.52 | 4.06 | 4.52 | 4.52 | +0.41 (+9.98%) | 2,097,636 |
13 Jan 2017 | INR | 4.22 | 4.27 | 4.05 | 4.11 | 4.11 | -0.13 (-3.07%) | 608,431 |
12 Jan 2017 | INR | 4.3 | 4.32 | 4.2 | 4.24 | 4.24 | -0.05 (-1.17%) | 402,521 |
11 Jan 2017 | INR | 4.33 | 4.42 | 4.28 | 4.29 | 4.29 | -0.04 (-0.92%) | 268,080 |
10 Jan 2017 | INR | 4.3 | 4.4 | 4.29 | 4.33 | 4.33 | -0.03 (-0.69%) | 433,629 |
9 Jan 2017 | INR | 4.43 | 4.55 | 4.25 | 4.36 | 4.36 | -0.07 (-1.58%) | 484,097 |
6 Jan 2017 | INR | 4.5 | 4.65 | 4.41 | 4.43 | 4.43 | -0.14 (-3.06%) | 390,209 |
5 Jan 2017 | INR | 4.52 | 4.65 | 4.48 | 4.57 | 4.57 | +0.09 (+2.01%) | 581,471 |