Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2017 | INR | 53.5 | 58.17 | 53.5 | 56.83 | 189.4333 | +1.83 (+3.33%) | 2,384 |
31 Mar 2017 | INR | 56.33 | 56.67 | 54.17 | 55 | 183.3333 | -0.5 (-0.90%) | 2,607 |
30 Mar 2017 | INR | 54.33 | 56.33 | 53.33 | 55.5 | 185 | +1 (+1.83%) | 2,855 |
29 Mar 2017 | INR | 53.83 | 56 | 53.83 | 54.5 | 181.6667 | -0.33 (-0.60%) | 2,598 |
28 Mar 2017 | INR | 53.67 | 59 | 53.67 | 54.83 | 182.7667 | -0.34 (-0.62%) | 1,699 |
27 Mar 2017 | INR | 54 | 56.33 | 54 | 55.17 | 183.9 | -1.16 (-2.06%) | 1,353 |
24 Mar 2017 | INR | 52.5 | 56.67 | 52.5 | 56.33 | 187.7667 | +1.33 (+2.42%) | 1,209 |
23 Mar 2017 | INR | 55.17 | 56 | 53.5 | 55 | 183.3333 | 0.0 (0.0%) | 1,477 |
22 Mar 2017 | INR | 58.33 | 58.33 | 53.33 | 55 | 183.3333 | +1.5 (+2.80%) | 1,852 |
21 Mar 2017 | INR | 51.83 | 56.17 | 51.83 | 53.5 | 178.3333 | -1 (-1.83%) | 931 |
20 Mar 2017 | INR | 53.33 | 56 | 53.33 | 54.5 | 181.6667 | -0.33 (-0.60%) | 402 |
17 Mar 2017 | INR | 53.5 | 55.17 | 53.5 | 54.83 | 182.7667 | +0.33 (+0.61%) | 712 |
16 Mar 2017 | INR | 53.33 | 56 | 53.33 | 54.5 | 181.6667 | 0.0 (0.0%) | 6,342 |
15 Mar 2017 | INR | 54 | 54.67 | 54 | 54.5 | 181.6667 | -0.5 (-0.91%) | 315 |
14 Mar 2017 | INR | 58.67 | 58.67 | 53.67 | 55 | 183.3333 | +1 (+1.85%) | 1,359 |
10 Mar 2017 | INR | 54.67 | 55.83 | 53.83 | 54 | 180 | -0.17 (-0.31%) | 921 |
9 Mar 2017 | INR | 59.67 | 59.67 | 52.67 | 54.17 | 180.5667 | -0.5 (-0.91%) | 949 |
8 Mar 2017 | INR | 54.67 | 55 | 54.5 | 54.67 | 182.2333 | 0.0 (0.0%) | 1,607 |
7 Mar 2017 | INR | 54.17 | 58 | 54.17 | 54.67 | 182.2333 | -1 (-1.80%) | 1,014 |
6 Mar 2017 | INR | 56.67 | 57.67 | 55.17 | 55.67 | 185.5667 | -0.66 (-1.17%) | 555 |
3 Mar 2017 | INR | 52.33 | 56.67 | 52.33 | 56.33 | 187.7667 | +1.5 (+2.74%) | 2,459 |
2 Mar 2017 | INR | 56.67 | 56.67 | 52.5 | 54.83 | 182.7667 | -1.5 (-2.66%) | 1,030 |
1 Mar 2017 | INR | 56 | 58 | 55.17 | 56.33 | 187.7667 | +1.83 (+3.36%) | 1,669 |
28 Feb 2017 | INR | 56 | 57 | 54.33 | 54.5 | 181.6667 | 0.0 (0.0%) | 1,532 |
27 Feb 2017 | INR | 56.83 | 57.5 | 53.5 | 54.5 | 181.6667 | -2.17 (-3.83%) | 5,485 |
23 Feb 2017 | INR | 56.67 | 58.33 | 56.33 | 56.67 | 188.9 | -1 (-1.73%) | 3,888 |
22 Feb 2017 | INR | 59 | 61.17 | 55.17 | 57.67 | 192.2333 | -2 (-3.35%) | 2,450 |
21 Feb 2017 | INR | 59.33 | 61.33 | 58.33 | 59.67 | 198.9 | 0.0 (0.0%) | 2,139 |
20 Feb 2017 | INR | 61.67 | 61.67 | 58.67 | 59.67 | 198.9 | -0.5 (-0.83%) | 708 |
17 Feb 2017 | INR | 62.67 | 62.67 | 60.17 | 60.17 | 200.5667 | -1.66 (-2.68%) | 211 |