Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2017 | INR | 26.45 | 27.8 | 24 | 27.4 | 27.4 | +0.85 (+3.20%) | 87,745 |
31 Mar 2017 | INR | 26.5 | 28.3 | 26.3 | 26.55 | 26.55 | +0.6 (+2.31%) | 105,522 |
30 Mar 2017 | INR | 26 | 26.2 | 25.55 | 25.95 | 25.95 | +0.65 (+2.57%) | 7,634 |
29 Mar 2017 | INR | 26 | 26.1 | 25.2 | 25.3 | 25.3 | -0.35 (-1.36%) | 15,232 |
28 Mar 2017 | INR | 25.5 | 26.2 | 25.4 | 25.65 | 25.65 | +0.2 (+0.79%) | 207,930 |
27 Mar 2017 | INR | 26 | 26 | 25.4 | 25.45 | 25.45 | -0.1 (-0.39%) | 6,719 |
24 Mar 2017 | INR | 26.15 | 26.25 | 25 | 25.55 | 25.55 | -0.45 (-1.73%) | 23,686 |
23 Mar 2017 | INR | 25.85 | 26.3 | 25.7 | 26 | 26 | +0.3 (+1.17%) | 22,201 |
22 Mar 2017 | INR | 25.95 | 26.15 | 25.6 | 25.7 | 25.7 | -0.4 (-1.53%) | 4,733 |
21 Mar 2017 | INR | 26.7 | 26.7 | 26 | 26.1 | 26.1 | -0.35 (-1.32%) | 10,836 |
20 Mar 2017 | INR | 26.3 | 26.9 | 25.2 | 26.45 | 26.45 | -0.4 (-1.49%) | 15,515 |
17 Mar 2017 | INR | 27 | 27.5 | 26.2 | 26.85 | 26.85 | +0.25 (+0.94%) | 26,267 |
16 Mar 2017 | INR | 25.5 | 26.7 | 25.5 | 26.6 | 26.6 | +1.15 (+4.52%) | 24,400 |
15 Mar 2017 | INR | 25.6 | 25.75 | 25.05 | 25.45 | 25.45 | +0.15 (+0.59%) | 68,331 |
14 Mar 2017 | INR | 25.5 | 25.9 | 25.2 | 25.3 | 25.3 | +0.3 (+1.20%) | 8,120 |
10 Mar 2017 | INR | 25.7 | 25.7 | 24.9 | 25 | 25 | -0.1 (-0.40%) | 9,959 |
9 Mar 2017 | INR | 25.4 | 25.4 | 25.1 | 25.1 | 25.1 | +0.05 (+0.20%) | 16,827 |
8 Mar 2017 | INR | 25.85 | 25.85 | 25 | 25.05 | 25.05 | -0.55 (-2.15%) | 14,237 |
7 Mar 2017 | INR | 26.65 | 26.9 | 25.5 | 25.6 | 25.6 | -0.55 (-2.10%) | 109,137 |
6 Mar 2017 | INR | 25.9 | 27 | 25.6 | 26.15 | 26.15 | +0.55 (+2.15%) | 15,863 |
3 Mar 2017 | INR | 26.3 | 26.3 | 25.5 | 25.6 | 25.6 | -0.25 (-0.97%) | 28,523 |
2 Mar 2017 | INR | 26.2 | 26.8 | 25.8 | 25.85 | 25.85 | -0.15 (-0.58%) | 15,429 |
1 Mar 2017 | INR | 26.3 | 26.3 | 25.6 | 26 | 26 | +0.2 (+0.78%) | 16,834 |
28 Feb 2017 | INR | 25.85 | 26 | 25.55 | 25.8 | 25.8 | -0.05 (-0.19%) | 14,409 |
27 Feb 2017 | INR | 26.4 | 26.4 | 25.8 | 25.85 | 25.85 | -0.5 (-1.90%) | 4,190 |
23 Feb 2017 | INR | 25 | 29.5 | 25 | 26.35 | 26.35 | -0.1 (-0.38%) | 14,967 |
22 Feb 2017 | INR | 26 | 27.05 | 26 | 26.45 | 26.45 | +0.4 (+1.54%) | 9,908 |
21 Feb 2017 | INR | 26.55 | 26.6 | 25.8 | 26.05 | 26.05 | -0.15 (-0.57%) | 16,624 |
20 Feb 2017 | INR | 26.1 | 26.6 | 26.1 | 26.2 | 26.2 | +0.35 (+1.35%) | 9,261 |
17 Feb 2017 | INR | 25.55 | 26.3 | 25.5 | 25.85 | 25.85 | +0.1 (+0.39%) | 13,746 |