Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2017 | INR | 32.2 | 33.2 | 32.15 | 33 | 33 | +0.75 (+2.33%) | 6,852,482 |
3 Apr 2017 | INR | 32.3 | 32.4 | 31.9 | 32.25 | 32.25 | +0.05 (+0.16%) | 4,465,735 |
31 Mar 2017 | INR | 31.8 | 32.35 | 31.5 | 32.2 | 32.2 | +0.5 (+1.58%) | 5,541,722 |
30 Mar 2017 | INR | 31.5 | 32 | 31.15 | 31.7 | 31.7 | +0.45 (+1.44%) | 11,476,943 |
29 Mar 2017 | INR | 31.45 | 31.45 | 31.15 | 31.25 | 31.25 | 0.0 (0.0%) | 2,998,291 |
28 Mar 2017 | INR | 31.4 | 31.75 | 31.15 | 31.25 | 31.25 | -0.1 (-0.32%) | 4,290,066 |
27 Mar 2017 | INR | 30.85 | 31.75 | 30.75 | 31.35 | 31.35 | +0.65 (+2.12%) | 11,947,277 |
24 Mar 2017 | INR | 30.4 | 31 | 30.3 | 30.7 | 30.7 | +0.65 (+2.16%) | 9,215,124 |
23 Mar 2017 | INR | 30.05 | 30.15 | 29.95 | 30.05 | 30.05 | +0.3 (+1.01%) | 3,510,749 |
22 Mar 2017 | INR | 30.4 | 30.55 | 29.7 | 29.75 | 29.75 | -0.75 (-2.46%) | 5,529,391 |
21 Mar 2017 | INR | 30.5 | 30.75 | 30.3 | 30.5 | 30.5 | -0.1 (-0.33%) | 2,746,397 |
20 Mar 2017 | INR | 30.65 | 30.8 | 30.5 | 30.6 | 30.6 | -0.05 (-0.16%) | 2,035,266 |
17 Mar 2017 | INR | 31 | 31 | 30.35 | 30.65 | 30.65 | -0.3 (-0.97%) | 5,897,056 |
16 Mar 2017 | INR | 30.75 | 31.05 | 30.45 | 30.95 | 30.95 | +0.3 (+0.98%) | 4,003,483 |
15 Mar 2017 | INR | 30.6 | 30.9 | 30.4 | 30.65 | 30.65 | +0.05 (+0.16%) | 7,546,433 |
14 Mar 2017 | INR | 30.5 | 30.75 | 30.25 | 30.6 | 30.6 | +0.4 (+1.32%) | 6,826,417 |
10 Mar 2017 | INR | 29.95 | 30.6 | 29.9 | 30.2 | 30.2 | +0.25 (+0.83%) | 9,069,163 |
9 Mar 2017 | INR | 29.8 | 30.05 | 29.65 | 29.95 | 29.95 | 0.0 (0.0%) | 4,661,049 |
8 Mar 2017 | INR | 29.95 | 30.1 | 29.7 | 29.95 | 29.95 | +0.05 (+0.17%) | 2,960,354 |
7 Mar 2017 | INR | 30.05 | 30.3 | 29.8 | 29.9 | 29.9 | -0.1 (-0.33%) | 3,710,778 |
6 Mar 2017 | INR | 29.8 | 30.2 | 29.6 | 30 | 30 | +0.4 (+1.35%) | 6,539,541 |
3 Mar 2017 | INR | 29.7 | 29.95 | 29.5 | 29.6 | 29.6 | -0.25 (-0.84%) | 5,303,152 |
2 Mar 2017 | INR | 30.55 | 30.75 | 29.75 | 29.85 | 29.85 | -0.85 (-2.77%) | 5,555,068 |
1 Mar 2017 | INR | 30.7 | 31.1 | 30.55 | 30.7 | 30.7 | +0.2 (+0.66%) | 7,809,234 |
28 Feb 2017 | INR | 30 | 30.65 | 29.95 | 30.5 | 30.5 | +0.8 (+2.69%) | 8,513,863 |
27 Feb 2017 | INR | 30.05 | 30.45 | 29.6 | 29.7 | 29.7 | -0.45 (-1.49%) | 6,058,525 |
23 Feb 2017 | INR | 30.3 | 30.45 | 29.85 | 30.15 | 30.15 | -0.15 (-0.50%) | 22,880,550 |
22 Feb 2017 | INR | 30.4 | 30.7 | 30.25 | 30.3 | 30.3 | +0.25 (+0.83%) | 10,917,135 |
21 Feb 2017 | INR | 30.2 | 30.3 | 29.95 | 30.05 | 30.05 | -0.1 (-0.33%) | 3,637,410 |
20 Feb 2017 | INR | 30.2 | 30.3 | 29.8 | 30.15 | 30.15 | +0.1 (+0.33%) | 3,759,395 |