Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2017 | INR | 21 | 21 | 21 | 21 | 21 | -4.95 (-19.08%) | 3,000 |
16 Mar 2017 | INR | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.0 (0.0%) | 45,000 |
15 Mar 2017 | INR | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -1.05 (-3.89%) | 66,000 |
14 Mar 2017 | INR | 27 | 27 | 27 | 27 | 27 | +0.75 (+2.86%) | 138,000 |
10 Mar 2017 | INR | 24.9 | 26.5 | 24.9 | 26.25 | 26.25 | +1.3 (+5.21%) | 312,000 |
9 Mar 2017 | INR | 21.4 | 26 | 21.4 | 24.95 | 24.95 | -1.05 (-4.04%) | 348,000 |
8 Mar 2017 | INR | 27.9 | 27.9 | 22.7 | 26 | 26 | -1.75 (-6.31%) | 189,000 |
7 Mar 2017 | INR | 26.8 | 28.3 | 26.5 | 27.75 | 27.75 | +3.3 (+13.50%) | 381,000 |
6 Mar 2017 | INR | 29.5 | 29.9 | 24.05 | 24.45 | 24.45 | -1.9 (-7.21%) | 759,000 |
3 Mar 2017 | INR | 27.55 | 33.8 | 25.6 | 26.35 | 26.35 | -2.55 (-8.82%) | 576,000 |
2 Mar 2017 | INR | 27.9 | 29.7 | 22.6 | 28.9 | 28.9 | +3.85 (+15.37%) | 1,368,000 |
1 Mar 2017 | INR | 29.9 | 29.9 | 22.15 | 25.05 | 25.05 | -1.95 (-7.22%) | 60,000 |
28 Feb 2017 | INR | 25.95 | 30 | 25.95 | 27 | 27 | +2 (+8%) | 279,000 |
27 Feb 2017 | INR | 24 | 27.2 | 24 | 25 | 25 | +2 (+8.70%) | 12,000 |
23 Feb 2017 | INR | 17.6 | 24.25 | 17.6 | 23 | 23 | +1.05 (+4.78%) | 135,000 |
22 Feb 2017 | INR | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.0 (0.0%) | 0 |
21 Feb 2017 | INR | 18.2 | 22.5 | 18.2 | 21.95 | 21.95 | -0.8 (-3.52%) | 87,000 |
20 Feb 2017 | INR | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.0 (0.0%) | 0 |
17 Feb 2017 | INR | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.0 (0.0%) | 0 |
16 Feb 2017 | INR | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.0 (0.0%) | 0 |
15 Feb 2017 | INR | 16.85 | 24.75 | 16.85 | 22.75 | 22.75 | +1.75 (+8.33%) | 147,000 |
14 Feb 2017 | INR | 30 | 30 | 21 | 21 | 21 | -4.9 (-18.92%) | 45,000 |
13 Feb 2017 | INR | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | 0.0 (0.0%) | 0 |
10 Feb 2017 | INR | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | 0.0 (0.0%) | 0 |
9 Feb 2017 | INR | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | 0.0 (0.0%) | 0 |
8 Feb 2017 | INR | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | 0.0 (0.0%) | 0 |
7 Feb 2017 | INR | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | 0.0 (0.0%) | 0 |
6 Feb 2017 | INR | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | 0.0 (0.0%) | 0 |
3 Feb 2017 | INR | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | 0.0 (0.0%) | 0 |
2 Feb 2017 | INR | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | +3.5 (+15.63%) | 9,000 |