Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2017 | INR | 27.6 | 27.65 | 27.1 | 27.2 | 27.2 | -0.3 (-1.09%) | 604,546 |
23 Mar 2017 | INR | 27.3 | 27.8 | 27.1 | 27.5 | 27.5 | +0.6 (+2.23%) | 351,867 |
22 Mar 2017 | INR | 27 | 27.4 | 26.85 | 26.9 | 26.9 | -0.3 (-1.10%) | 262,389 |
21 Mar 2017 | INR | 27.6 | 28 | 26.9 | 27.2 | 27.2 | -0.4 (-1.45%) | 531,791 |
20 Mar 2017 | INR | 27.45 | 27.9 | 27 | 27.6 | 27.6 | +0.15 (+0.55%) | 460,102 |
17 Mar 2017 | INR | 28 | 28.1 | 27.35 | 27.45 | 27.45 | -0.5 (-1.79%) | 384,065 |
16 Mar 2017 | INR | 28.3 | 28.3 | 27.85 | 27.95 | 27.95 | +0.05 (+0.18%) | 766,812 |
15 Mar 2017 | INR | 28.4 | 28.95 | 27.75 | 27.9 | 27.9 | -0.65 (-2.28%) | 628,636 |
14 Mar 2017 | INR | 29.25 | 29.85 | 28.3 | 28.55 | 28.55 | -0.25 (-0.87%) | 787,369 |
10 Mar 2017 | INR | 28.95 | 29.95 | 28.55 | 28.8 | 28.8 | -0.1 (-0.35%) | 873,109 |
9 Mar 2017 | INR | 29.25 | 30.4 | 28.7 | 28.9 | 28.9 | -0.35 (-1.20%) | 2,281,186 |
8 Mar 2017 | INR | 28.85 | 29.65 | 28.1 | 29.25 | 29.25 | +0.35 (+1.21%) | 2,502,904 |
7 Mar 2017 | INR | 30.5 | 30.9 | 28.7 | 28.9 | 28.9 | +0.7 (+2.48%) | 4,576,547 |
6 Mar 2017 | INR | 27.35 | 28.6 | 27.25 | 28.2 | 28.2 | +0.95 (+3.49%) | 1,323,384 |
3 Mar 2017 | INR | 27.7 | 28.6 | 27.1 | 27.25 | 27.25 | -0.65 (-2.33%) | 1,284,433 |
2 Mar 2017 | INR | 27.6 | 29.5 | 27.6 | 27.9 | 27.9 | +0.45 (+1.64%) | 3,438,564 |
1 Mar 2017 | INR | 26.35 | 27.6 | 26.3 | 27.45 | 27.45 | +1.25 (+4.77%) | 910,847 |
28 Feb 2017 | INR | 26.3 | 26.4 | 26.05 | 26.2 | 26.2 | -0.2 (-0.76%) | 414,149 |
27 Feb 2017 | INR | 26.4 | 26.6 | 26.1 | 26.4 | 26.4 | +0.35 (+1.34%) | 557,595 |
23 Feb 2017 | INR | 26.25 | 26.3 | 25.85 | 26.05 | 26.05 | -0.05 (-0.19%) | 348,078 |
22 Feb 2017 | INR | 26.5 | 26.8 | 25.8 | 26.1 | 26.1 | -0.25 (-0.95%) | 520,694 |
21 Feb 2017 | INR | 26.25 | 26.95 | 26.05 | 26.35 | 26.35 | +0.05 (+0.19%) | 546,436 |
20 Feb 2017 | INR | 26.2 | 26.7 | 25 | 26.3 | 26.3 | +0.15 (+0.57%) | 631,077 |
17 Feb 2017 | INR | 26.8 | 26.95 | 26.05 | 26.15 | 26.15 | -0.4 (-1.51%) | 747,794 |
16 Feb 2017 | INR | 26.1 | 27.4 | 26 | 26.55 | 26.55 | +0.15 (+0.57%) | 1,765,667 |
15 Feb 2017 | INR | 28.95 | 29.65 | 25.9 | 26.4 | 26.4 | -2.45 (-8.49%) | 4,403,305 |
14 Feb 2017 | INR | 31.2 | 31.8 | 27.85 | 28.85 | 28.85 | -1.35 (-4.47%) | 8,113,841 |
13 Feb 2017 | INR | 25.8 | 30.9 | 25.25 | 30.2 | 30.2 | +4.45 (+17.28%) | 4,904,588 |
10 Feb 2017 | INR | 25.4 | 26.7 | 25.15 | 25.75 | 25.75 | +0.45 (+1.78%) | 748,026 |
9 Feb 2017 | INR | 25.75 | 25.85 | 24.35 | 25.3 | 25.3 | -0.45 (-1.75%) | 518,397 |