Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2017 | INR | 31.05 | 31.45 | 28.5 | 28.9 | 28.9 | -2.15 (-6.92%) | 7,197 |
31 Mar 2017 | INR | 31.75 | 31.9 | 29.8 | 31.05 | 31.05 | +0.7 (+2.31%) | 3,139 |
30 Mar 2017 | INR | 31.9 | 32 | 29.75 | 30.35 | 30.35 | -0.2 (-0.65%) | 5,720 |
29 Mar 2017 | INR | 28.55 | 31.5 | 28.55 | 30.55 | 30.55 | +0.2 (+0.66%) | 5,371 |
28 Mar 2017 | INR | 30 | 31.7 | 29.4 | 30.35 | 30.35 | +0.7 (+2.36%) | 2,650 |
27 Mar 2017 | INR | 29 | 30 | 28.65 | 29.65 | 29.65 | -0.3 (-1.00%) | 601 |
24 Mar 2017 | INR | 29.45 | 29.95 | 29.45 | 29.95 | 29.95 | +0.45 (+1.53%) | 704 |
23 Mar 2017 | INR | 28.95 | 29.5 | 28.95 | 29.5 | 29.5 | +0.5 (+1.72%) | 305 |
22 Mar 2017 | INR | 29 | 29 | 29 | 29 | 29 | 0.0 (0.0%) | 0 |
21 Mar 2017 | INR | 29 | 29 | 29 | 29 | 29 | 0.0 (0.0%) | 0 |
20 Mar 2017 | INR | 30 | 30.25 | 29 | 29 | 29 | +0.15 (+0.52%) | 595 |
17 Mar 2017 | INR | 28.8 | 28.9 | 28.65 | 28.85 | 28.85 | -0.95 (-3.19%) | 475 |
16 Mar 2017 | INR | 30.8 | 31 | 28.75 | 29.8 | 29.8 | +0.2 (+0.68%) | 3,213 |
15 Mar 2017 | INR | 29.6 | 30 | 29.6 | 29.6 | 29.6 | -1.25 (-4.05%) | 1,376 |
14 Mar 2017 | INR | 30.8 | 30.95 | 29.1 | 30.85 | 30.85 | +1 (+3.35%) | 2,680 |
10 Mar 2017 | INR | 29.8 | 30 | 29.05 | 29.85 | 29.85 | +1.05 (+3.65%) | 2,306 |
9 Mar 2017 | INR | 27.5 | 28.8 | 27.5 | 28.8 | 28.8 | -0.7 (-2.37%) | 541 |
8 Mar 2017 | INR | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | 0.0 (0.0%) | 0 |
7 Mar 2017 | INR | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | +0.05 (+0.17%) | 171 |
6 Mar 2017 | INR | 29.8 | 29.8 | 28 | 29.45 | 29.45 | +0.05 (+0.17%) | 2,077 |
3 Mar 2017 | INR | 29 | 30 | 27.1 | 29.4 | 29.4 | +1.5 (+5.38%) | 4,489 |
2 Mar 2017 | INR | 27.85 | 29 | 27.15 | 27.9 | 27.9 | +0.1 (+0.36%) | 1,172 |
1 Mar 2017 | INR | 28.5 | 28.5 | 27.65 | 27.8 | 27.8 | -1.2 (-4.14%) | 180 |
28 Feb 2017 | INR | 28.55 | 29.05 | 28.55 | 29 | 29 | -0.65 (-2.19%) | 3,284 |
27 Feb 2017 | INR | 28.5 | 29.95 | 28.5 | 29.65 | 29.65 | +1.1 (+3.85%) | 2,461 |
23 Feb 2017 | INR | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | +0.05 (+0.18%) | 350 |
22 Feb 2017 | INR | 29.9 | 29.9 | 28.5 | 28.5 | 28.5 | -1.4 (-4.68%) | 505 |
21 Feb 2017 | INR | 32 | 32 | 28.55 | 29.9 | 29.9 | -0.05 (-0.17%) | 4,678 |
20 Feb 2017 | INR | 28.25 | 30.75 | 28.2 | 29.95 | 29.95 | +1.95 (+6.96%) | 3,062 |
17 Feb 2017 | INR | 28.75 | 28.95 | 27.1 | 28 | 28 | -0.85 (-2.95%) | 2,100 |