Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2017 | INR | 31.25 | 31.9 | 31.2 | 31.45 | 31.45 | +0.1 (+0.32%) | 36,488 |
17 Feb 2017 | INR | 31.4 | 31.7 | 31.1 | 31.35 | 31.35 | 0.0 (0.0%) | 45,518 |
16 Feb 2017 | INR | 30.85 | 31.7 | 30.75 | 31.35 | 31.35 | +0.35 (+1.13%) | 32,384 |
15 Feb 2017 | INR | 31.3 | 31.6 | 30.75 | 31 | 31 | -0.45 (-1.43%) | 78,194 |
14 Feb 2017 | INR | 31.55 | 32.9 | 31.05 | 31.45 | 31.45 | -0.2 (-0.63%) | 205,659 |
13 Feb 2017 | INR | 32.4 | 32.8 | 31.5 | 31.65 | 31.65 | -1.25 (-3.80%) | 109,423 |
10 Feb 2017 | INR | 33.15 | 33.8 | 32.5 | 32.9 | 32.9 | -0.2 (-0.60%) | 159,230 |
9 Feb 2017 | INR | 34.85 | 35 | 32.9 | 33.1 | 33.1 | -1.75 (-5.02%) | 253,110 |
8 Feb 2017 | INR | 36.8 | 38 | 34.5 | 34.85 | 34.85 | -2 (-5.43%) | 1,447,670 |
7 Feb 2017 | INR | 38 | 38.55 | 36.4 | 36.85 | 36.85 | -0.65 (-1.73%) | 824,394 |
6 Feb 2017 | INR | 36.65 | 37.75 | 35 | 37.5 | 37.5 | +1.65 (+4.60%) | 783,908 |
3 Feb 2017 | INR | 33.1 | 36.55 | 33.1 | 35.85 | 35.85 | +2.75 (+8.31%) | 268,909 |
2 Feb 2017 | INR | 33 | 33.8 | 32.2 | 33.1 | 33.1 | -0.1 (-0.30%) | 18,177 |
1 Feb 2017 | INR | 32.2 | 33.7 | 32.2 | 33.2 | 33.2 | +0.2 (+0.61%) | 22,704 |
31 Jan 2017 | INR | 33.05 | 33.95 | 32.75 | 33 | 33 | -0.2 (-0.60%) | 34,177 |
30 Jan 2017 | INR | 33.55 | 34 | 33.1 | 33.2 | 33.2 | -0.55 (-1.63%) | 41,619 |
27 Jan 2017 | INR | 33.35 | 34.1 | 33.1 | 33.75 | 33.75 | +0.1 (+0.30%) | 31,833 |
25 Jan 2017 | INR | 34.45 | 34.45 | 33.5 | 33.65 | 33.65 | -0.25 (-0.74%) | 23,999 |
24 Jan 2017 | INR | 34 | 34.5 | 33.85 | 33.9 | 33.9 | +0.2 (+0.59%) | 13,451 |
23 Jan 2017 | INR | 33.6 | 34.85 | 33.6 | 33.7 | 33.7 | -0.05 (-0.15%) | 37,663 |
20 Jan 2017 | INR | 33.7 | 34.6 | 33.5 | 33.75 | 33.75 | -0.1 (-0.30%) | 52,043 |
19 Jan 2017 | INR | 33.8 | 34.6 | 33.75 | 33.85 | 33.85 | +0.4 (+1.20%) | 42,057 |
18 Jan 2017 | INR | 33.2 | 33.8 | 33.15 | 33.45 | 33.45 | +0.15 (+0.45%) | 40,121 |
17 Jan 2017 | INR | 34.1 | 34.15 | 33.1 | 33.3 | 33.3 | -0.5 (-1.48%) | 34,316 |
16 Jan 2017 | INR | 33.8 | 34.35 | 33.65 | 33.8 | 33.8 | 0.0 (0.0%) | 29,151 |
13 Jan 2017 | INR | 33.8 | 34.2 | 33.45 | 33.8 | 33.8 | +0.2 (+0.60%) | 38,466 |
12 Jan 2017 | INR | 34 | 34.45 | 33.4 | 33.6 | 33.6 | -0.6 (-1.75%) | 47,519 |
11 Jan 2017 | INR | 34.5 | 35.45 | 34 | 34.2 | 34.2 | -0.4 (-1.16%) | 66,002 |
10 Jan 2017 | INR | 36 | 36 | 32.6 | 34.6 | 34.6 | -1.15 (-3.22%) | 103,041 |
9 Jan 2017 | INR | 35.7 | 36.7 | 35.5 | 35.75 | 35.75 | +0.7 (+2.00%) | 298,805 |