Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2017 | INR | 30.5 | 30.9 | 28.9 | 29.6 | 29.6 | +0.3 (+1.02%) | 30,835 |
29 Mar 2017 | INR | 32.6 | 32.6 | 28.9 | 29.3 | 29.3 | -1.9 (-6.09%) | 73,030 |
28 Mar 2017 | INR | 29 | 31.8 | 28.8 | 31.2 | 31.2 | +4.65 (+17.51%) | 157,069 |
27 Mar 2017 | INR | 23.25 | 26.55 | 22.25 | 26.55 | 26.55 | +4.4 (+19.86%) | 24,176 |
24 Mar 2017 | INR | 22.2 | 22.95 | 22 | 22.15 | 22.15 | -0.8 (-3.49%) | 7,585 |
23 Mar 2017 | INR | 23.05 | 23.4 | 22.45 | 22.95 | 22.95 | +0.15 (+0.66%) | 8,277 |
22 Mar 2017 | INR | 22.95 | 23 | 22.5 | 22.8 | 22.8 | -0.65 (-2.77%) | 6,583 |
21 Mar 2017 | INR | 23.7 | 24.1 | 23 | 23.45 | 23.45 | -0.6 (-2.49%) | 1,856 |
20 Mar 2017 | INR | 25.5 | 25.5 | 23.6 | 24.05 | 24.05 | -1.4 (-5.50%) | 7,013 |
17 Mar 2017 | INR | 26.3 | 26.8 | 23.55 | 25.45 | 25.45 | +0.05 (+0.20%) | 15,071 |
16 Mar 2017 | INR | 24.3 | 26.25 | 24.3 | 25.4 | 25.4 | +1.25 (+5.18%) | 70,382 |
15 Mar 2017 | INR | 20.7 | 24.75 | 20.7 | 24.15 | 24.15 | +3.25 (+15.55%) | 38,057 |
14 Mar 2017 | INR | 21.35 | 21.9 | 20.4 | 20.9 | 20.9 | -0.45 (-2.11%) | 7,920 |
10 Mar 2017 | INR | 22.8 | 22.8 | 21.25 | 21.35 | 21.35 | -0.65 (-2.95%) | 490 |
9 Mar 2017 | INR | 22.05 | 22.55 | 22 | 22 | 22 | -0.05 (-0.23%) | 880 |
8 Mar 2017 | INR | 22.25 | 22.6 | 22 | 22.05 | 22.05 | -0.65 (-2.86%) | 669 |
7 Mar 2017 | INR | 23.1 | 23.1 | 22.5 | 22.7 | 22.7 | -0.75 (-3.20%) | 3,128 |
6 Mar 2017 | INR | 23.25 | 23.8 | 22.8 | 23.45 | 23.45 | +0.75 (+3.30%) | 1,059 |
3 Mar 2017 | INR | 23 | 23.5 | 22.5 | 22.7 | 22.7 | -0.45 (-1.94%) | 1,956 |
2 Mar 2017 | INR | 23.5 | 23.95 | 23.1 | 23.15 | 23.15 | -0.05 (-0.22%) | 4,282 |
1 Mar 2017 | INR | 24.4 | 24.5 | 23.2 | 23.2 | 23.2 | -0.35 (-1.49%) | 2,634 |
28 Feb 2017 | INR | 24 | 24.15 | 23.15 | 23.55 | 23.55 | -0.4 (-1.67%) | 1,097 |
27 Feb 2017 | INR | 24 | 24.5 | 23.95 | 23.95 | 23.95 | 0.0 (0.0%) | 2,272 |
23 Feb 2017 | INR | 24.5 | 24.5 | 23.9 | 23.95 | 23.95 | -0.2 (-0.83%) | 7,691 |
22 Feb 2017 | INR | 24.8 | 24.8 | 24.1 | 24.15 | 24.15 | -0.05 (-0.21%) | 3,729 |
21 Feb 2017 | INR | 24 | 24.5 | 22.8 | 24.2 | 24.2 | +0.35 (+1.47%) | 5,461 |
20 Feb 2017 | INR | 22.9 | 23.9 | 22.9 | 23.85 | 23.85 | +0.5 (+2.14%) | 3,565 |
17 Feb 2017 | INR | 24 | 24 | 22.7 | 23.35 | 23.35 | +0.7 (+3.09%) | 2,828 |
16 Feb 2017 | INR | 23 | 23 | 22.6 | 22.65 | 22.65 | -0.2 (-0.88%) | 400 |
15 Feb 2017 | INR | 23.5 | 23.5 | 22.8 | 22.85 | 22.85 | -0.35 (-1.51%) | 867 |