Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2017 | INR | 19 | 19 | 18.9 | 18.9 | 18.9 | -0.95 (-4.79%) | 3,530 |
10 Mar 2017 | INR | 19.65 | 20 | 18.85 | 19.85 | 19.85 | +0.05 (+0.25%) | 85,876 |
9 Mar 2017 | INR | 19.6 | 20 | 19.35 | 19.8 | 19.8 | +0.25 (+1.28%) | 93,003 |
8 Mar 2017 | INR | 19.5 | 19.9 | 19.45 | 19.55 | 19.55 | +0.15 (+0.77%) | 94,719 |
7 Mar 2017 | INR | 19.15 | 19.95 | 18.15 | 19.4 | 19.4 | +0.3 (+1.57%) | 100,014 |
6 Mar 2017 | INR | 18.55 | 19.45 | 17.65 | 19.1 | 19.1 | +0.55 (+2.96%) | 88,749 |
3 Mar 2017 | INR | 20.4 | 20.4 | 18.5 | 18.55 | 18.55 | -0.9 (-4.63%) | 28,533 |
2 Mar 2017 | INR | 19.1 | 20.4 | 18.5 | 19.45 | 19.45 | 0.0 (0.0%) | 100,330 |
1 Mar 2017 | INR | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -1 (-4.89%) | 8,178 |
28 Feb 2017 | INR | 21.4 | 21.4 | 20.45 | 20.45 | 20.45 | -1.05 (-4.88%) | 39,112 |
27 Feb 2017 | INR | 23.7 | 23.7 | 21.5 | 21.5 | 21.5 | -1.1 (-4.87%) | 119,304 |
23 Feb 2017 | INR | 22.5 | 22.6 | 22.5 | 22.6 | 22.6 | +1.05 (+4.87%) | 258,949 |
22 Feb 2017 | INR | 21.25 | 21.65 | 21.2 | 21.55 | 21.55 | +0.45 (+2.13%) | 123,165 |
21 Feb 2017 | INR | 20.75 | 21.35 | 20.75 | 21.1 | 21.1 | +0.45 (+2.18%) | 154,840 |
20 Feb 2017 | INR | 19.9 | 20.7 | 19.9 | 20.65 | 20.65 | +0.85 (+4.29%) | 72,932 |
17 Feb 2017 | INR | 19 | 19.8 | 18.3 | 19.8 | 19.8 | +0.9 (+4.76%) | 54,810 |
16 Feb 2017 | INR | 18.9 | 20.25 | 18.9 | 18.9 | 18.9 | -0.95 (-4.79%) | 15,455 |
15 Feb 2017 | INR | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.0 (0.0%) | 0 |
14 Feb 2017 | INR | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.0 (0.0%) | 0 |
13 Feb 2017 | INR | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.0 (0.0%) | 0 |
10 Feb 2017 | INR | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1 (-4.80%) | 5 |
9 Feb 2017 | INR | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.0 (0.0%) | 0 |
8 Feb 2017 | INR | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.0 (0.0%) | 0 |
7 Feb 2017 | INR | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.0 (0.0%) | 0 |
6 Feb 2017 | INR | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.0 (0.0%) | 0 |
3 Feb 2017 | INR | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.0 (0.0%) | 0 |
2 Feb 2017 | INR | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.0 (0.0%) | 0 |
1 Feb 2017 | INR | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.0 (0.0%) | 0 |
31 Jan 2017 | INR | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.0 (0.0%) | 0 |
30 Jan 2017 | INR | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.0 (0.0%) | 0 |