Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2017 | INR | 41 | 41.75 | 40.5 | 41.5 | 41.5 | +1.2 (+2.98%) | 3,899 |
31 Mar 2017 | INR | 40.3 | 40.9 | 38.1 | 40.3 | 40.3 | +1.05 (+2.68%) | 15,572 |
30 Mar 2017 | INR | 38.25 | 39.35 | 38 | 39.25 | 39.25 | +2.05 (+5.51%) | 15,838 |
29 Mar 2017 | INR | 41.15 | 41.2 | 37.05 | 37.2 | 37.2 | -1.6 (-4.12%) | 10,283 |
28 Mar 2017 | INR | 39.1 | 41.4 | 37.1 | 38.8 | 38.8 | -1.4 (-3.48%) | 11,020 |
27 Mar 2017 | INR | 39 | 40.8 | 38.4 | 40.2 | 40.2 | +1.2 (+3.08%) | 10,401 |
24 Mar 2017 | INR | 39 | 39.5 | 38.35 | 39 | 39 | -0.25 (-0.64%) | 7,700 |
23 Mar 2017 | INR | 40.5 | 40.5 | 38.3 | 39.25 | 39.25 | +0.2 (+0.51%) | 1,677 |
22 Mar 2017 | INR | 39.5 | 40.95 | 38.5 | 39.05 | 39.05 | -1.35 (-3.34%) | 5,655 |
21 Mar 2017 | INR | 40 | 40.95 | 39.55 | 40.4 | 40.4 | -0.1 (-0.25%) | 1,720 |
20 Mar 2017 | INR | 39.55 | 40.9 | 39.55 | 40.5 | 40.5 | +0.55 (+1.38%) | 2,433 |
17 Mar 2017 | INR | 39.25 | 41 | 39.25 | 39.95 | 39.95 | -0.1 (-0.25%) | 3,612 |
16 Mar 2017 | INR | 41.2 | 41.5 | 39.5 | 40.05 | 40.05 | +0.5 (+1.26%) | 13,586 |
15 Mar 2017 | INR | 40.15 | 41.9 | 39 | 39.55 | 39.55 | -0.35 (-0.88%) | 3,869 |
14 Mar 2017 | INR | 40.5 | 42.05 | 39.6 | 39.9 | 39.9 | -0.05 (-0.13%) | 13,337 |
10 Mar 2017 | INR | 43.85 | 43.9 | 39.55 | 39.95 | 39.95 | -1.55 (-3.73%) | 21,085 |
9 Mar 2017 | INR | 43.35 | 43.35 | 40 | 41.5 | 41.5 | -0.85 (-2.01%) | 15,908 |
8 Mar 2017 | INR | 45.7 | 45.7 | 41.5 | 42.35 | 42.35 | -1.95 (-4.40%) | 10,577 |
7 Mar 2017 | INR | 46.4 | 46.4 | 42.35 | 44.3 | 44.3 | +4.4 (+11.03%) | 42,699 |
6 Mar 2017 | INR | 38.1 | 42.75 | 38.1 | 39.9 | 39.9 | -0.85 (-2.09%) | 3,869 |
3 Mar 2017 | INR | 40.1 | 41.9 | 39.8 | 40.75 | 40.75 | +0.45 (+1.12%) | 3,378 |
2 Mar 2017 | INR | 42.5 | 42.5 | 40 | 40.3 | 40.3 | -0.35 (-0.86%) | 7,402 |
1 Mar 2017 | INR | 40.7 | 41.75 | 40.5 | 40.65 | 40.65 | -0.3 (-0.73%) | 4,331 |
28 Feb 2017 | INR | 41 | 42.45 | 40.05 | 40.95 | 40.95 | -0.1 (-0.24%) | 3,655 |
27 Feb 2017 | INR | 41.2 | 42.9 | 40.2 | 41.05 | 41.05 | -1.75 (-4.09%) | 2,175 |
23 Feb 2017 | INR | 43.6 | 43.6 | 41 | 42.8 | 42.8 | -0.15 (-0.35%) | 1,465 |
22 Feb 2017 | INR | 41.05 | 43.4 | 40 | 42.95 | 42.95 | +0.4 (+0.94%) | 11,095 |
21 Feb 2017 | INR | 39.3 | 43 | 39.25 | 42.55 | 42.55 | +1.2 (+2.90%) | 1,310 |
20 Feb 2017 | INR | 38.55 | 42 | 38.55 | 41.35 | 41.35 | +1.3 (+3.25%) | 8,111 |
17 Feb 2017 | INR | 41.95 | 41.95 | 39.8 | 40.05 | 40.05 | -0.35 (-0.87%) | 4,501 |