Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2017 | INR | 40.5 | 41.1 | 39.9 | 40.75 | 40.75 | +0.8 (+2.00%) | 2,950,120 |
31 Mar 2017 | INR | 40.1 | 40.4 | 39.8 | 39.95 | 39.95 | +0.05 (+0.13%) | 491,080 |
30 Mar 2017 | INR | 40.3 | 40.4 | 39.7 | 39.9 | 39.9 | -0.1 (-0.25%) | 544,421 |
29 Mar 2017 | INR | 40.2 | 40.45 | 39.85 | 40 | 40 | +0.1 (+0.25%) | 657,144 |
28 Mar 2017 | INR | 39.25 | 40.6 | 39.25 | 39.9 | 39.9 | +0.8 (+2.05%) | 1,161,226 |
27 Mar 2017 | INR | 39.4 | 39.5 | 38.85 | 39.1 | 39.1 | -0.35 (-0.89%) | 428,395 |
24 Mar 2017 | INR | 40 | 40.25 | 39.3 | 39.45 | 39.45 | -0.45 (-1.13%) | 896,858 |
23 Mar 2017 | INR | 39.45 | 40.05 | 39.35 | 39.9 | 39.9 | +0.55 (+1.40%) | 818,718 |
22 Mar 2017 | INR | 39.8 | 39.85 | 39.15 | 39.35 | 39.35 | -0.55 (-1.38%) | 399,395 |
21 Mar 2017 | INR | 40.4 | 40.4 | 39.35 | 39.9 | 39.9 | -0.35 (-0.87%) | 1,045,381 |
20 Mar 2017 | INR | 39.5 | 41 | 39.1 | 40.25 | 40.25 | +0.7 (+1.77%) | 1,400,961 |
17 Mar 2017 | INR | 40.1 | 40.3 | 39.2 | 39.55 | 39.55 | -0.35 (-0.88%) | 880,938 |
16 Mar 2017 | INR | 39.1 | 39.95 | 39 | 39.9 | 39.9 | +1.05 (+2.70%) | 2,006,073 |
15 Mar 2017 | INR | 39.3 | 39.35 | 38.65 | 38.85 | 38.85 | -0.7 (-1.77%) | 1,315,514 |
14 Mar 2017 | INR | 40 | 40.55 | 39.3 | 39.55 | 39.55 | +1.25 (+3.26%) | 1,534,801 |
10 Mar 2017 | INR | 38 | 39.25 | 38 | 38.3 | 38.3 | +0.4 (+1.06%) | 1,013,436 |
9 Mar 2017 | INR | 38.4 | 38.5 | 37.4 | 37.9 | 37.9 | -0.6 (-1.56%) | 1,121,666 |
8 Mar 2017 | INR | 40.65 | 40.7 | 38.2 | 38.5 | 38.5 | -1.9 (-4.70%) | 1,401,678 |
7 Mar 2017 | INR | 39.6 | 41.3 | 39.15 | 40.4 | 40.4 | +1.85 (+4.80%) | 3,977,099 |
6 Mar 2017 | INR | 37 | 39 | 36.95 | 38.55 | 38.55 | +1.5 (+4.05%) | 766,661 |
3 Mar 2017 | INR | 36.7 | 37.35 | 36.35 | 37.05 | 37.05 | +0.25 (+0.68%) | 574,546 |
2 Mar 2017 | INR | 38.95 | 38.95 | 36.65 | 36.8 | 36.8 | -1.7 (-4.42%) | 695,682 |
1 Mar 2017 | INR | 38.8 | 39.05 | 38.2 | 38.5 | 38.5 | +0.05 (+0.13%) | 531,388 |
28 Feb 2017 | INR | 38.45 | 39.15 | 38.3 | 38.45 | 38.45 | -0.3 (-0.77%) | 936,383 |
27 Feb 2017 | INR | 38.5 | 39.35 | 38.35 | 38.75 | 38.75 | +0.65 (+1.71%) | 901,510 |
23 Feb 2017 | INR | 36.75 | 38.4 | 36.05 | 38.1 | 38.1 | +1.35 (+3.67%) | 1,600,413 |
22 Feb 2017 | INR | 35.95 | 37.65 | 35.8 | 36.75 | 36.75 | +0.95 (+2.65%) | 1,055,630 |
21 Feb 2017 | INR | 35.75 | 35.95 | 35.3 | 35.8 | 35.8 | +0.05 (+0.14%) | 312,516 |
20 Feb 2017 | INR | 34.85 | 36.05 | 34.75 | 35.75 | 35.75 | +0.9 (+2.58%) | 1,501,979 |
17 Feb 2017 | INR | 35.4 | 35.55 | 34.35 | 34.85 | 34.85 | -0.3 (-0.85%) | 527,571 |