Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2017 | INR | 39.95 | 41.9 | 39.5 | 40.15 | 40.15 | +0.45 (+1.13%) | 8,086 |
15 Feb 2017 | INR | 40.9 | 40.9 | 38.95 | 39.7 | 39.7 | +0.05 (+0.13%) | 16,031 |
14 Feb 2017 | INR | 44.8 | 44.8 | 38.2 | 39.65 | 39.65 | -1.95 (-4.69%) | 78,383 |
13 Feb 2017 | INR | 44 | 44.2 | 41.3 | 41.6 | 41.6 | -3.4 (-7.56%) | 54,504 |
10 Feb 2017 | INR | 45.9 | 45.9 | 44 | 45 | 45 | +0.85 (+1.93%) | 17,500 |
9 Feb 2017 | INR | 43.5 | 44.4 | 43.35 | 44.15 | 44.15 | +0.35 (+0.80%) | 13,240 |
8 Feb 2017 | INR | 45.8 | 45.8 | 43.05 | 43.8 | 43.8 | -0.3 (-0.68%) | 33,086 |
7 Feb 2017 | INR | 45 | 46 | 43.1 | 44.1 | 44.1 | -0.45 (-1.01%) | 12,895 |
6 Feb 2017 | INR | 45.85 | 45.85 | 43.7 | 44.55 | 44.55 | +0.7 (+1.60%) | 7,995 |
3 Feb 2017 | INR | 45 | 45.65 | 43.35 | 43.85 | 43.85 | -1.55 (-3.41%) | 15,624 |
2 Feb 2017 | INR | 44.2 | 45.9 | 44.2 | 45.4 | 45.4 | +0.2 (+0.44%) | 10,756 |
1 Feb 2017 | INR | 43 | 45.8 | 43 | 45.2 | 45.2 | +1.45 (+3.31%) | 16,055 |
31 Jan 2017 | INR | 45.8 | 45.8 | 42.5 | 43.75 | 43.75 | +0.55 (+1.27%) | 16,808 |
30 Jan 2017 | INR | 42 | 45.85 | 42 | 43.2 | 43.2 | -1.25 (-2.81%) | 13,464 |
27 Jan 2017 | INR | 46.35 | 46.35 | 43.85 | 44.45 | 44.45 | +0.15 (+0.34%) | 14,462 |
25 Jan 2017 | INR | 45.9 | 45.9 | 44 | 44.3 | 44.3 | 0.0 (0.0%) | 18,800 |
24 Jan 2017 | INR | 46.5 | 46.5 | 43.75 | 44.3 | 44.3 | -0.1 (-0.23%) | 21,267 |
23 Jan 2017 | INR | 45.8 | 46 | 44 | 44.4 | 44.4 | -1.2 (-2.63%) | 29,091 |
20 Jan 2017 | INR | 48.1 | 48.1 | 45.15 | 45.6 | 45.6 | -0.75 (-1.62%) | 18,327 |
19 Jan 2017 | INR | 45.7 | 47.55 | 45.7 | 46.35 | 46.35 | -0.4 (-0.86%) | 14,243 |
18 Jan 2017 | INR | 46.1 | 47.45 | 46.1 | 46.75 | 46.75 | -0.4 (-0.85%) | 7,663 |
17 Jan 2017 | INR | 46 | 49 | 45.85 | 47.15 | 47.15 | +0.35 (+0.75%) | 18,800 |
16 Jan 2017 | INR | 46.9 | 47.4 | 46.05 | 46.8 | 46.8 | +0.45 (+0.97%) | 11,085 |
13 Jan 2017 | INR | 46 | 48.3 | 46 | 46.35 | 46.35 | -0.8 (-1.70%) | 13,177 |
12 Jan 2017 | INR | 46.1 | 49 | 46.1 | 47.15 | 47.15 | -0.85 (-1.77%) | 23,376 |
11 Jan 2017 | INR | 46.05 | 49 | 46.05 | 48 | 48 | +0.55 (+1.16%) | 14,471 |
10 Jan 2017 | INR | 46 | 49.3 | 46 | 47.45 | 47.45 | -1.15 (-2.37%) | 16,651 |
9 Jan 2017 | INR | 45.4 | 49.6 | 45.4 | 48.6 | 48.6 | +1.65 (+3.51%) | 19,111 |
6 Jan 2017 | INR | 48.2 | 51 | 46.5 | 46.95 | 46.95 | -2.4 (-4.86%) | 31,812 |
5 Jan 2017 | INR | 49.95 | 52.8 | 48 | 49.35 | 49.35 | +0.45 (+0.92%) | 128,527 |