Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2017 | INR | 23.95 | 23.95 | 22 | 22.15 | 22.15 | +0.1 (+0.45%) | 12,285 |
9 Mar 2017 | INR | 22 | 23 | 21.1 | 22.05 | 22.05 | -0.55 (-2.43%) | 927 |
8 Mar 2017 | INR | 22.65 | 23.05 | 22.6 | 22.6 | 22.6 | -0.75 (-3.21%) | 2,270 |
7 Mar 2017 | INR | 23 | 23.75 | 22.5 | 23.35 | 23.35 | -0.15 (-0.64%) | 3,563 |
6 Mar 2017 | INR | 23.25 | 24.9 | 22.65 | 23.5 | 23.5 | +0.5 (+2.17%) | 12,289 |
3 Mar 2017 | INR | 23.4 | 23.4 | 22.2 | 23 | 23 | -0.4 (-1.71%) | 8,931 |
2 Mar 2017 | INR | 23.4 | 25.3 | 23.4 | 23.4 | 23.4 | +0.4 (+1.74%) | 35,929 |
1 Mar 2017 | INR | 22 | 23.75 | 22 | 23 | 23 | 0.0 (0.0%) | 425 |
28 Feb 2017 | INR | 23.8 | 23.8 | 22 | 23 | 23 | +1 (+4.55%) | 2,397 |
27 Feb 2017 | INR | 23.5 | 23.8 | 21.3 | 22 | 22 | -0.35 (-1.57%) | 2,151 |
23 Feb 2017 | INR | 24.15 | 24.15 | 22.35 | 22.35 | 22.35 | -0.45 (-1.97%) | 617 |
22 Feb 2017 | INR | 23.8 | 25.3 | 21.15 | 22.8 | 22.8 | -0.2 (-0.87%) | 67,309 |
21 Feb 2017 | INR | 23.95 | 23.95 | 22.1 | 23 | 23 | +0.75 (+3.37%) | 870 |
20 Feb 2017 | INR | 24.4 | 24.4 | 21.6 | 22.25 | 22.25 | +0.05 (+0.23%) | 15,225 |
17 Feb 2017 | INR | 23.4 | 23.4 | 22 | 22.2 | 22.2 | +0.2 (+0.91%) | 824 |
16 Feb 2017 | INR | 22.8 | 22.8 | 20.7 | 22 | 22 | +0.45 (+2.09%) | 2,239 |
15 Feb 2017 | INR | 23.7 | 23.7 | 21.3 | 21.55 | 21.55 | -0.45 (-2.05%) | 1,242 |
14 Feb 2017 | INR | 22.75 | 24.2 | 20.7 | 22 | 22 | -0.75 (-3.30%) | 11,894 |
13 Feb 2017 | INR | 22.75 | 24.2 | 21.55 | 22.75 | 22.75 | -1.15 (-4.81%) | 13,216 |
10 Feb 2017 | INR | 22.25 | 24.85 | 22.25 | 23.9 | 23.9 | +0.35 (+1.49%) | 5,359 |
9 Feb 2017 | INR | 21.8 | 24.85 | 21.8 | 23.55 | 23.55 | -0.35 (-1.46%) | 10,226 |
8 Feb 2017 | INR | 24.95 | 24.95 | 22.9 | 23.9 | 23.9 | +0.15 (+0.63%) | 182 |
7 Feb 2017 | INR | 24.05 | 24.05 | 22.35 | 23.75 | 23.75 | -0.25 (-1.04%) | 5,293 |
6 Feb 2017 | INR | 25 | 25 | 24 | 24 | 24 | +0.05 (+0.21%) | 220 |
3 Feb 2017 | INR | 24.4 | 24.4 | 22.8 | 23.95 | 23.95 | +0.3 (+1.27%) | 510 |
2 Feb 2017 | INR | 23 | 23.65 | 23 | 23.65 | 23.65 | 0.0 (0.0%) | 2,150 |
1 Feb 2017 | INR | 24.25 | 24.45 | 23 | 23.65 | 23.65 | +0.35 (+1.50%) | 2,380 |
31 Jan 2017 | INR | 24.5 | 24.8 | 23 | 23.3 | 23.3 | -0.35 (-1.48%) | 15,016 |
30 Jan 2017 | INR | 24.5 | 24.5 | 23.65 | 23.65 | 23.65 | +0.25 (+1.07%) | 1,755 |
27 Jan 2017 | INR | 24 | 24.5 | 23.2 | 23.4 | 23.4 | -1 (-4.10%) | 16,850 |