Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2017 | INR | 18.3 | 20 | 18.05 | 19.85 | 19.85 | +1.85 (+10.28%) | 12,331 |
30 Mar 2017 | INR | 18.3 | 18.9 | 18 | 18 | 18 | 0.0 (0.0%) | 1,406 |
29 Mar 2017 | INR | 18.4 | 18.4 | 17.65 | 18 | 18 | 0.0 (0.0%) | 11,358 |
28 Mar 2017 | INR | 19.5 | 19.85 | 17.9 | 18 | 18 | 0.0 (0.0%) | 10,940 |
27 Mar 2017 | INR | 18.5 | 18.5 | 17.95 | 18 | 18 | -0.2 (-1.10%) | 570 |
24 Mar 2017 | INR | 17.95 | 18.2 | 17.85 | 18.2 | 18.2 | +0.15 (+0.83%) | 27 |
23 Mar 2017 | INR | 18 | 18.05 | 18 | 18.05 | 18.05 | 0.0 (0.0%) | 449 |
22 Mar 2017 | INR | 18 | 18.05 | 17.8 | 18.05 | 18.05 | -0.1 (-0.55%) | 1,600 |
21 Mar 2017 | INR | 18.7 | 18.7 | 18.15 | 18.15 | 18.15 | 0.0 (0.0%) | 3,845 |
20 Mar 2017 | INR | 18.45 | 18.75 | 18.15 | 18.15 | 18.15 | -0.45 (-2.42%) | 3,907 |
17 Mar 2017 | INR | 19 | 19 | 18.45 | 18.6 | 18.6 | -0.35 (-1.85%) | 3,525 |
16 Mar 2017 | INR | 18.3 | 20.4 | 18.2 | 18.95 | 18.95 | +0.9 (+4.99%) | 18,892 |
15 Mar 2017 | INR | 18.05 | 18.3 | 18.05 | 18.05 | 18.05 | +0.05 (+0.28%) | 1,359 |
14 Mar 2017 | INR | 18.2 | 18.2 | 18 | 18 | 18 | -0.1 (-0.55%) | 2,988 |
10 Mar 2017 | INR | 18.05 | 18.1 | 18.05 | 18.1 | 18.1 | +0.1 (+0.56%) | 157 |
9 Mar 2017 | INR | 18.2 | 18.45 | 18 | 18 | 18 | -0.1 (-0.55%) | 237 |
8 Mar 2017 | INR | 18.25 | 18.6 | 18 | 18.1 | 18.1 | -0.1 (-0.55%) | 4,002 |
7 Mar 2017 | INR | 18.55 | 18.6 | 18.05 | 18.2 | 18.2 | -0.25 (-1.36%) | 3,664 |
6 Mar 2017 | INR | 18.5 | 18.5 | 18.35 | 18.45 | 18.45 | -0.05 (-0.27%) | 2,610 |
3 Mar 2017 | INR | 18.45 | 18.55 | 18.35 | 18.5 | 18.5 | -0.45 (-2.37%) | 2,565 |
2 Mar 2017 | INR | 19.25 | 19.4 | 18.55 | 18.95 | 18.95 | -0.7 (-3.56%) | 25,243 |
1 Mar 2017 | INR | 20 | 20.2 | 19.3 | 19.65 | 19.65 | -0.15 (-0.76%) | 3,975 |
28 Feb 2017 | INR | 20 | 20 | 19.25 | 19.8 | 19.8 | +0.2 (+1.02%) | 3,659 |
27 Feb 2017 | INR | 19.4 | 20.5 | 19.4 | 19.6 | 19.6 | +0.95 (+5.09%) | 13,955 |
23 Feb 2017 | INR | 18.65 | 19.1 | 18.55 | 18.65 | 18.65 | -0.2 (-1.06%) | 3,035 |
22 Feb 2017 | INR | 19.25 | 19.25 | 18.45 | 18.85 | 18.85 | -0.15 (-0.79%) | 4,079 |
21 Feb 2017 | INR | 18.4 | 19.3 | 18.4 | 19 | 19 | +0.95 (+5.26%) | 11,788 |
20 Feb 2017 | INR | 18.5 | 18.5 | 18 | 18.05 | 18.05 | 0.0 (0.0%) | 891 |
17 Feb 2017 | INR | 18.25 | 18.25 | 17.35 | 18.05 | 18.05 | -0.15 (-0.82%) | 1,340 |
16 Feb 2017 | INR | 18 | 18.2 | 17.75 | 18.2 | 18.2 | +0.1 (+0.55%) | 4,646 |