Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2017 | INR | 26.95 | 27.75 | 26.85 | 27.55 | 27.55 | +0.7 (+2.61%) | 1,660,000 |
3 Apr 2017 | INR | 26.95 | 26.95 | 26.7 | 26.85 | 26.85 | +0.2 (+0.75%) | 464,800 |
31 Mar 2017 | INR | 26.65 | 27.15 | 26.25 | 26.65 | 26.65 | +0.25 (+0.95%) | 1,380,000 |
30 Mar 2017 | INR | 26.5 | 26.75 | 26.3 | 26.4 | 26.4 | -0.05 (-0.19%) | 508,250 |
29 Mar 2017 | INR | 26.55 | 26.85 | 26.35 | 26.45 | 26.45 | 0.0 (0.0%) | 736,590 |
28 Mar 2017 | INR | 26.55 | 26.75 | 26.4 | 26.45 | 26.45 | +0.15 (+0.57%) | 509,400 |
27 Mar 2017 | INR | 27 | 27.05 | 26.1 | 26.3 | 26.3 | -0.45 (-1.68%) | 1,160,000 |
24 Mar 2017 | INR | 26.65 | 27.2 | 26.5 | 26.75 | 26.75 | +0.05 (+0.19%) | 2,130,000 |
23 Mar 2017 | INR | 26.95 | 27 | 26.6 | 26.7 | 26.7 | +0.3 (+1.14%) | 777,160 |
22 Mar 2017 | INR | 26.5 | 26.65 | 26.3 | 26.4 | 26.4 | -0.25 (-0.94%) | 457,080 |
21 Mar 2017 | INR | 26.9 | 27 | 26.55 | 26.65 | 26.65 | -0.25 (-0.93%) | 589,380 |
20 Mar 2017 | INR | 27.05 | 27.15 | 26.7 | 26.9 | 26.9 | +0.1 (+0.37%) | 629,780 |
17 Mar 2017 | INR | 27.05 | 27.25 | 26.7 | 26.8 | 26.8 | -0.2 (-0.74%) | 1,030,000 |
16 Mar 2017 | INR | 27 | 27.1 | 26.75 | 27 | 27 | +0.25 (+0.93%) | 863,270 |
15 Mar 2017 | INR | 26.6 | 27.3 | 26.4 | 26.75 | 26.75 | +0.15 (+0.56%) | 857,020 |
14 Mar 2017 | INR | 27.2 | 27.2 | 26.5 | 26.6 | 26.6 | +0.1 (+0.38%) | 592,480 |
10 Mar 2017 | INR | 26.8 | 26.95 | 26.4 | 26.5 | 26.5 | 0.0 (0.0%) | 410,440 |
9 Mar 2017 | INR | 26.5 | 26.85 | 26.4 | 26.5 | 26.5 | -0.05 (-0.19%) | 361,070 |
8 Mar 2017 | INR | 26.75 | 27 | 26.4 | 26.55 | 26.55 | -0.25 (-0.93%) | 649,120 |
7 Mar 2017 | INR | 27.1 | 27.35 | 26.75 | 26.8 | 26.8 | -0.35 (-1.29%) | 558,610 |
6 Mar 2017 | INR | 27 | 27.5 | 27 | 27.15 | 27.15 | +0.15 (+0.56%) | 469,300 |
3 Mar 2017 | INR | 27 | 27.1 | 26.85 | 27 | 27 | -0.05 (-0.18%) | 397,940 |
2 Mar 2017 | INR | 27.95 | 28.05 | 26.9 | 27.05 | 27.05 | -0.65 (-2.35%) | 1,210,000 |
1 Mar 2017 | INR | 26.9 | 28.85 | 26.9 | 27.7 | 27.7 | +0.9 (+3.36%) | 5,090,000 |
28 Feb 2017 | INR | 26.9 | 27.05 | 26.65 | 26.8 | 26.8 | +0.15 (+0.56%) | 794,880 |
27 Feb 2017 | INR | 27.25 | 27.25 | 26.5 | 26.65 | 26.65 | -0.55 (-2.02%) | 695,110 |
23 Feb 2017 | INR | 27.45 | 27.6 | 27.1 | 27.2 | 27.2 | +0.3 (+1.12%) | 1,030,000 |
22 Feb 2017 | INR | 27.25 | 27.45 | 26.85 | 26.9 | 26.9 | -0.2 (-0.74%) | 605,190 |
21 Feb 2017 | INR | 27.2 | 27.5 | 26.8 | 27.1 | 27.1 | +0.1 (+0.37%) | 969,140 |
20 Feb 2017 | INR | 26.5 | 27.45 | 26.3 | 27 | 27 | +0.5 (+1.89%) | 862,510 |