Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2017 | INR | 4.88 | 5.19 | 4.88 | 5.14 | 5.14 | +0.19 (+3.84%) | 44,643 |
31 Mar 2017 | INR | 5.21 | 5.21 | 4.92 | 4.95 | 4.95 | -0.04 (-0.80%) | 39,846 |
30 Mar 2017 | INR | 5 | 5.25 | 4.96 | 4.99 | 4.99 | -0.01 (-0.20%) | 39,864 |
29 Mar 2017 | INR | 5.04 | 5.17 | 4.95 | 5 | 5 | -0.04 (-0.79%) | 57,693 |
28 Mar 2017 | INR | 5.04 | 5.07 | 5.01 | 5.04 | 5.04 | -0.11 (-2.14%) | 28,995 |
27 Mar 2017 | INR | 5.2 | 5.2 | 5.03 | 5.15 | 5.15 | -0.04 (-0.77%) | 23,564 |
24 Mar 2017 | INR | 5.12 | 5.39 | 5.12 | 5.19 | 5.19 | -0.06 (-1.14%) | 41,339 |
23 Mar 2017 | INR | 5.03 | 5.25 | 5.02 | 5.25 | 5.25 | +0.21 (+4.17%) | 5,391 |
22 Mar 2017 | INR | 5.01 | 5.26 | 5.01 | 5.04 | 5.04 | +0.03 (+0.60%) | 117,036 |
21 Mar 2017 | INR | 5.1 | 5.2 | 5.01 | 5.01 | 5.01 | -0.12 (-2.34%) | 39,303 |
20 Mar 2017 | INR | 5.1 | 5.3 | 5.07 | 5.13 | 5.13 | +0.02 (+0.39%) | 15,928 |
17 Mar 2017 | INR | 5.05 | 5.16 | 5.01 | 5.11 | 5.11 | +0.01 (+0.20%) | 31,619 |
16 Mar 2017 | INR | 5.05 | 5.2 | 5.01 | 5.1 | 5.1 | +0.04 (+0.79%) | 73,544 |
15 Mar 2017 | INR | 5.12 | 5.25 | 5.01 | 5.06 | 5.06 | -0.01 (-0.20%) | 47,418 |
14 Mar 2017 | INR | 5.1 | 5.3 | 5.07 | 5.07 | 5.07 | 0.0 (0.0%) | 29,527 |
10 Mar 2017 | INR | 5.4 | 5.4 | 5.01 | 5.07 | 5.07 | -0.1 (-1.93%) | 76,317 |
9 Mar 2017 | INR | 5.21 | 5.5 | 5.16 | 5.17 | 5.17 | -0.2 (-3.72%) | 16,497 |
8 Mar 2017 | INR | 5.4 | 5.65 | 5.3 | 5.37 | 5.37 | -0.16 (-2.89%) | 42,735 |
7 Mar 2017 | INR | 5.7 | 5.75 | 5.4 | 5.53 | 5.53 | -0.07 (-1.25%) | 35,452 |
6 Mar 2017 | INR | 5.8 | 5.97 | 5.55 | 5.6 | 5.6 | -0.09 (-1.58%) | 118,914 |
3 Mar 2017 | INR | 5.21 | 5.7 | 5.16 | 5.69 | 5.69 | +0.26 (+4.79%) | 113,041 |
2 Mar 2017 | INR | 5.48 | 5.68 | 5.2 | 5.43 | 5.43 | +0.02 (+0.37%) | 53,783 |
1 Mar 2017 | INR | 5.02 | 5.43 | 5.02 | 5.41 | 5.41 | +0.23 (+4.44%) | 81,743 |
28 Feb 2017 | INR | 5.2 | 5.34 | 5.1 | 5.18 | 5.18 | -0.03 (-0.58%) | 63,637 |
27 Feb 2017 | INR | 4.95 | 5.22 | 4.9 | 5.21 | 5.21 | +0.22 (+4.41%) | 83,564 |
23 Feb 2017 | INR | 4.87 | 5.04 | 4.82 | 4.99 | 4.99 | +0.13 (+2.67%) | 69,524 |
22 Feb 2017 | INR | 5.07 | 5.29 | 4.82 | 4.86 | 4.86 | -0.21 (-4.14%) | 149,159 |
21 Feb 2017 | INR | 5.07 | 5.59 | 5.07 | 5.07 | 5.07 | -0.26 (-4.88%) | 127,646 |
20 Feb 2017 | INR | 5.4 | 5.4 | 5.33 | 5.33 | 5.33 | -0.28 (-4.99%) | 45,505 |
17 Feb 2017 | INR | 5.81 | 5.81 | 5.54 | 5.61 | 5.61 | -0.2 (-3.44%) | 65,208 |