Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2017 | INR | 47 | 49 | 46 | 48.25 | 32.1667 | +1.45 (+3.10%) | 952,224 |
31 Mar 2017 | INR | 45.75 | 47.45 | 45.15 | 46.8 | 31.2 | +1.6 (+3.54%) | 528,520 |
30 Mar 2017 | INR | 43.35 | 45.95 | 42.8 | 45.2 | 30.1333 | +2.45 (+5.73%) | 1,128,155 |
29 Mar 2017 | INR | 43.05 | 43.2 | 42.1 | 42.75 | 28.5 | +0.05 (+0.12%) | 151,133 |
28 Mar 2017 | INR | 41.85 | 43.5 | 41.45 | 42.7 | 28.4667 | +1.1 (+2.64%) | 345,273 |
27 Mar 2017 | INR | 41.65 | 42.15 | 40.6 | 41.6 | 27.7333 | +0.15 (+0.36%) | 300,749 |
24 Mar 2017 | INR | 42.2 | 42.35 | 41.05 | 41.45 | 27.6333 | -0.6 (-1.43%) | 137,346 |
23 Mar 2017 | INR | 40.75 | 42.25 | 40.2 | 42.05 | 28.0333 | +1.4 (+3.44%) | 375,023 |
22 Mar 2017 | INR | 38.55 | 41.4 | 38.55 | 40.65 | 27.1 | +0.45 (+1.12%) | 238,886 |
21 Mar 2017 | INR | 41.1 | 41.1 | 37.8 | 40.2 | 26.8 | -0.65 (-1.59%) | 373,763 |
20 Mar 2017 | INR | 41.25 | 41.25 | 40.3 | 40.85 | 27.2333 | -0.1 (-0.24%) | 118,458 |
17 Mar 2017 | INR | 41.5 | 41.85 | 40.4 | 40.95 | 27.3 | -0.35 (-0.85%) | 194,362 |
16 Mar 2017 | INR | 40.55 | 41.5 | 40.5 | 41.3 | 27.5333 | +1.15 (+2.86%) | 230,476 |
15 Mar 2017 | INR | 38.4 | 40.5 | 38.35 | 40.15 | 26.7667 | +1.3 (+3.35%) | 200,280 |
14 Mar 2017 | INR | 38.95 | 39.3 | 38.65 | 38.85 | 25.9 | +0.75 (+1.97%) | 83,998 |
10 Mar 2017 | INR | 38.85 | 39.25 | 38 | 38.1 | 25.4 | -0.55 (-1.42%) | 65,971 |
9 Mar 2017 | INR | 38.2 | 38.75 | 38 | 38.65 | 25.7667 | +0.3 (+0.78%) | 84,161 |
8 Mar 2017 | INR | 38.55 | 38.7 | 38.05 | 38.35 | 25.5667 | -0.35 (-0.90%) | 88,060 |
7 Mar 2017 | INR | 38.45 | 39 | 38 | 38.7 | 25.8 | +0.45 (+1.18%) | 84,682 |
6 Mar 2017 | INR | 39.2 | 39.35 | 38.05 | 38.25 | 25.5 | -0.55 (-1.42%) | 113,065 |
3 Mar 2017 | INR | 39 | 39.45 | 38.65 | 38.8 | 25.8667 | -0.4 (-1.02%) | 74,090 |
2 Mar 2017 | INR | 40.2 | 40.6 | 39.05 | 39.2 | 26.1333 | -0.9 (-2.24%) | 114,697 |
1 Mar 2017 | INR | 39.95 | 40.45 | 39.6 | 40.1 | 26.7333 | +0.35 (+0.88%) | 89,959 |
28 Feb 2017 | INR | 39.75 | 40.05 | 39.35 | 39.75 | 26.5 | +0.05 (+0.13%) | 169,408 |
27 Feb 2017 | INR | 40.3 | 40.7 | 39.5 | 39.7 | 26.4667 | -0.15 (-0.38%) | 201,249 |
23 Feb 2017 | INR | 39.55 | 41.5 | 39.05 | 39.85 | 26.5667 | +0.6 (+1.53%) | 515,106 |
22 Feb 2017 | INR | 39.9 | 40.2 | 39.25 | 39.25 | 26.1667 | -0.45 (-1.13%) | 82,196 |
21 Feb 2017 | INR | 38.95 | 39.95 | 38.95 | 39.7 | 26.4667 | +0.85 (+2.19%) | 97,071 |
20 Feb 2017 | INR | 39.15 | 39.65 | 38.5 | 38.85 | 25.9 | -0.3 (-0.77%) | 96,223 |
17 Feb 2017 | INR | 39.7 | 39.85 | 39 | 39.15 | 26.1 | -0.35 (-0.89%) | 59,416 |