Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2017 | INR | 1.33 | 1.35 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 144,426 |
31 Mar 2017 | INR | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | +0.01 (+0.76%) | 79,649 |
30 Mar 2017 | INR | 1.38 | 1.38 | 1.26 | 1.31 | 1.31 | -0.08 (-5.76%) | 207,559 |
29 Mar 2017 | INR | 1.31 | 1.39 | 1.3 | 1.39 | 1.39 | +0.07 (+5.30%) | 48,870 |
28 Mar 2017 | INR | 1.34 | 1.37 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 75,419 |
27 Mar 2017 | INR | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 48,047 |
24 Mar 2017 | INR | 1.34 | 1.4 | 1.31 | 1.33 | 1.33 | +0.02 (+1.53%) | 66,345 |
23 Mar 2017 | INR | 1.33 | 1.38 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 134,735 |
22 Mar 2017 | INR | 1.34 | 1.35 | 1.3 | 1.32 | 1.32 | -0.03 (-2.22%) | 138,137 |
21 Mar 2017 | INR | 1.34 | 1.41 | 1.29 | 1.35 | 1.35 | -0.02 (-1.46%) | 38,414 |
20 Mar 2017 | INR | 1.43 | 1.43 | 1.32 | 1.37 | 1.37 | -0.05 (-3.52%) | 68,515 |
17 Mar 2017 | INR | 1.45 | 1.45 | 1.37 | 1.42 | 1.42 | -0.02 (-1.39%) | 36,429 |
16 Mar 2017 | INR | 1.41 | 1.44 | 1.36 | 1.44 | 1.44 | +0.03 (+2.13%) | 96,953 |
15 Mar 2017 | INR | 1.4 | 1.45 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 820,518 |
14 Mar 2017 | INR | 1.54 | 1.54 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 190,449 |
10 Mar 2017 | INR | 1.35 | 1.45 | 1.35 | 1.43 | 1.43 | +0.02 (+1.42%) | 51,084 |
9 Mar 2017 | INR | 1.42 | 1.42 | 1.35 | 1.41 | 1.41 | +0.04 (+2.92%) | 301,510 |
8 Mar 2017 | INR | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -0.06 (-4.20%) | 25,106 |
7 Mar 2017 | INR | 1.38 | 1.45 | 1.38 | 1.43 | 1.43 | +0.01 (+0.70%) | 50,565 |
6 Mar 2017 | INR | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 19,900 |
3 Mar 2017 | INR | 1.49 | 1.49 | 1.4 | 1.44 | 1.44 | -0.03 (-2.04%) | 57,690 |
2 Mar 2017 | INR | 1.47 | 1.52 | 1.42 | 1.47 | 1.47 | +0.02 (+1.38%) | 110,018 |
1 Mar 2017 | INR | 1.43 | 1.49 | 1.4 | 1.45 | 1.45 | +0.02 (+1.40%) | 78,523 |
28 Feb 2017 | INR | 1.43 | 1.43 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 24,247 |
27 Feb 2017 | INR | 1.44 | 1.44 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 48,151 |
23 Feb 2017 | INR | 1.39 | 1.45 | 1.38 | 1.41 | 1.41 | -0.01 (-0.70%) | 94,316 |
22 Feb 2017 | INR | 1.49 | 1.49 | 1.38 | 1.42 | 1.42 | -0.02 (-1.39%) | 112,141 |
21 Feb 2017 | INR | 1.49 | 1.49 | 1.41 | 1.44 | 1.44 | -0.02 (-1.37%) | 147,820 |
20 Feb 2017 | INR | 1.49 | 1.52 | 1.43 | 1.46 | 1.46 | +0.04 (+2.82%) | 238,166 |
17 Feb 2017 | INR | 1.45 | 1.49 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 101,096 |