Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2017 | INR | 10.8 | 10.8 | 10.02 | 10.6 | 10.6 | +0.22 (+2.12%) | 25,002 |
31 Mar 2017 | INR | 10.5 | 10.5 | 9.9 | 10.38 | 10.38 | +0.22 (+2.17%) | 26,215 |
30 Mar 2017 | INR | 10.2 | 10.5 | 9.8 | 10.16 | 10.16 | -0.14 (-1.36%) | 10,056 |
29 Mar 2017 | INR | 11 | 11 | 10.21 | 10.3 | 10.3 | -0.44 (-4.10%) | 109,978 |
28 Mar 2017 | INR | 11 | 11 | 10.49 | 10.74 | 10.74 | +0.25 (+2.38%) | 118,485 |
27 Mar 2017 | INR | 10.5 | 10.54 | 10.04 | 10.49 | 10.49 | +0.45 (+4.48%) | 17,709 |
24 Mar 2017 | INR | 9.85 | 10.2 | 9.79 | 10.04 | 10.04 | +0.25 (+2.55%) | 29,399 |
23 Mar 2017 | INR | 9.84 | 9.84 | 9.38 | 9.79 | 9.79 | +0.41 (+4.37%) | 36,547 |
22 Mar 2017 | INR | 9.43 | 9.43 | 8.99 | 9.38 | 9.38 | +0.39 (+4.34%) | 76,019 |
21 Mar 2017 | INR | 9.42 | 9.42 | 8.98 | 8.99 | 8.99 | 0.0 (0.0%) | 23,181 |
20 Mar 2017 | INR | 9.45 | 9.45 | 8.99 | 8.99 | 8.99 | -0.01 (-0.11%) | 26,674 |
17 Mar 2017 | INR | 9.47 | 9.47 | 9 | 9 | 9 | -0.02 (-0.22%) | 46,896 |
16 Mar 2017 | INR | 9.45 | 9.45 | 9.01 | 9.02 | 9.02 | 0.0 (0.0%) | 126,194 |
15 Mar 2017 | INR | 9.01 | 9.03 | 9.01 | 9.02 | 9.02 | +0.01 (+0.11%) | 43,694 |
14 Mar 2017 | INR | 9 | 9.2 | 8.98 | 9.01 | 9.01 | +0.04 (+0.45%) | 733,745 |
10 Mar 2017 | INR | 9.24 | 9.24 | 8.97 | 8.97 | 8.97 | -0.47 (-4.98%) | 4,723 |
9 Mar 2017 | INR | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.49 (-4.93%) | 8,955 |
8 Mar 2017 | INR | 10.85 | 10.85 | 9.93 | 9.93 | 9.93 | -0.52 (-4.98%) | 40,121 |
7 Mar 2017 | INR | 11.09 | 11.09 | 10.45 | 10.45 | 10.45 | -0.54 (-4.91%) | 92,854 |
6 Mar 2017 | INR | 11.49 | 11.5 | 10.95 | 10.99 | 10.99 | +0.02 (+0.18%) | 711,804 |
3 Mar 2017 | INR | 11.15 | 11.15 | 10.8 | 10.97 | 10.97 | +0.1 (+0.92%) | 1,429,590 |
2 Mar 2017 | INR | 10.92 | 10.92 | 10.3 | 10.87 | 10.87 | +0.47 (+4.52%) | 330,851 |
1 Mar 2017 | INR | 9.8 | 10.4 | 9.6 | 10.4 | 10.4 | +0.47 (+4.73%) | 52 |
28 Feb 2017 | INR | 9.45 | 9.93 | 9.35 | 9.93 | 9.93 | +0.45 (+4.75%) | 237 |
27 Feb 2017 | INR | 9.3 | 9.76 | 8.86 | 9.48 | 9.48 | +0.18 (+1.94%) | 801 |
23 Feb 2017 | INR | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | 0.0 (0.0%) | 0 |
22 Feb 2017 | INR | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | +0.33 (+3.68%) | 15 |
21 Feb 2017 | INR | 9.35 | 9.35 | 8.82 | 8.97 | 8.97 | -0.23 (-2.50%) | 160 |
20 Feb 2017 | INR | 9.35 | 9.45 | 9.15 | 9.2 | 9.2 | -0.29 (-3.06%) | 800 |
17 Feb 2017 | INR | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.0 (0.0%) | 0 |