Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2017 | INR | 120.99 | 123.81 | 118.11 | 122.19 | 40.73 | +2.28 (+1.90%) | 200,412 |
3 Apr 2017 | INR | 119.94 | 121.89 | 119.01 | 119.91 | 39.97 | +0.57 (+0.48%) | 94,521 |
31 Mar 2017 | INR | 119.49 | 119.94 | 117.99 | 119.34 | 39.78 | +0.54 (+0.45%) | 120,222 |
30 Mar 2017 | INR | 119.61 | 120.39 | 116.94 | 118.8 | 39.6 | +0.36 (+0.30%) | 89,196 |
29 Mar 2017 | INR | 120.96 | 121.71 | 117.99 | 118.44 | 39.48 | -2.1 (-1.74%) | 139,884 |
28 Mar 2017 | INR | 119.04 | 122.34 | 119.04 | 120.54 | 40.18 | +1.98 (+1.67%) | 168,909 |
27 Mar 2017 | INR | 119.01 | 119.1 | 117.51 | 118.56 | 39.52 | +2.46 (+2.12%) | 189,816 |
24 Mar 2017 | INR | 117.09 | 117.51 | 115.2 | 116.1 | 38.7 | -0.06 (-0.05%) | 87,180 |
23 Mar 2017 | INR | 114.21 | 116.61 | 113.16 | 116.16 | 38.72 | +3.51 (+3.12%) | 149,514 |
22 Mar 2017 | INR | 114.81 | 115.05 | 111.9 | 112.65 | 37.55 | -1.86 (-1.62%) | 217,497 |
21 Mar 2017 | INR | 115.89 | 116.04 | 114.06 | 114.51 | 38.17 | -0.63 (-0.55%) | 88,722 |
20 Mar 2017 | INR | 117.9 | 117.9 | 114.75 | 115.14 | 38.38 | -2.01 (-1.72%) | 227,445 |
17 Mar 2017 | INR | 119.19 | 119.49 | 116.01 | 117.15 | 39.05 | -1.14 (-0.96%) | 127,014 |
16 Mar 2017 | INR | 116.85 | 122.91 | 116.61 | 118.29 | 39.43 | +1.59 (+1.36%) | 443,268 |
15 Mar 2017 | INR | 117.24 | 117.96 | 116.49 | 116.7 | 38.9 | -0.51 (-0.44%) | 57,300 |
14 Mar 2017 | INR | 119.25 | 119.4 | 115.8 | 117.21 | 39.07 | -0.15 (-0.13%) | 120,042 |
10 Mar 2017 | INR | 118.95 | 119.01 | 117 | 117.36 | 39.12 | -1.38 (-1.16%) | 42,243 |
9 Mar 2017 | INR | 117 | 120.9 | 116.46 | 118.74 | 39.58 | +0.9 (+0.76%) | 133,758 |
8 Mar 2017 | INR | 116.46 | 118.26 | 115.71 | 117.84 | 39.28 | +1.89 (+1.63%) | 83,598 |
7 Mar 2017 | INR | 116.1 | 116.94 | 114.99 | 115.95 | 38.65 | -0.24 (-0.21%) | 273,630 |
6 Mar 2017 | INR | 117.69 | 118.56 | 115.05 | 116.19 | 38.73 | -1.5 (-1.27%) | 109,575 |
3 Mar 2017 | INR | 117.09 | 118.59 | 117 | 117.69 | 39.23 | +0.03 (+0.03%) | 83,658 |
2 Mar 2017 | INR | 119.31 | 119.64 | 117.3 | 117.66 | 39.22 | -0.6 (-0.51%) | 87,393 |
1 Mar 2017 | INR | 118.11 | 122.01 | 117.24 | 118.26 | 39.42 | -0.03 (-0.03%) | 199,095 |
28 Feb 2017 | INR | 117.99 | 118.8 | 117.75 | 118.29 | 39.43 | +0.48 (+0.41%) | 79,125 |
27 Feb 2017 | INR | 118.5 | 119.49 | 117.6 | 117.81 | 39.27 | -0.6 (-0.51%) | 74,556 |
23 Feb 2017 | INR | 119.01 | 119.01 | 117.51 | 118.41 | 39.47 | +0.3 (+0.25%) | 60,792 |
22 Feb 2017 | INR | 117.99 | 120.21 | 117.24 | 118.11 | 39.37 | -0.09 (-0.08%) | 79,248 |
21 Feb 2017 | INR | 117.66 | 119.19 | 116.49 | 118.2 | 39.4 | -0.39 (-0.33%) | 109,866 |
20 Feb 2017 | INR | 118.5 | 119.19 | 117.21 | 118.59 | 39.53 | +0.54 (+0.46%) | 325,176 |