Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2017 | INR | 15 | 15 | 15 | 15 | 15 | -0.25 (-1.64%) | 200 |
9 Mar 2017 | INR | 15 | 15.25 | 15 | 15.25 | 15.25 | -0.2 (-1.29%) | 100 |
8 Mar 2017 | INR | 14.1 | 15.45 | 14.05 | 15.45 | 15.45 | +0.7 (+4.75%) | 2,007 |
7 Mar 2017 | INR | 14.9 | 14.9 | 14.7 | 14.75 | 14.75 | -0.65 (-4.22%) | 970 |
6 Mar 2017 | INR | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | 0.0 (0.0%) | 0 |
3 Mar 2017 | INR | 16 | 16 | 15.35 | 15.4 | 15.4 | -0.75 (-4.64%) | 2,598 |
2 Mar 2017 | INR | 16.5 | 16.5 | 16.1 | 16.15 | 16.15 | -0.75 (-4.44%) | 7,491 |
1 Mar 2017 | INR | 17 | 17 | 16.9 | 16.9 | 16.9 | -0.1 (-0.59%) | 586 |
28 Feb 2017 | INR | 17 | 17 | 17 | 17 | 17 | -0.55 (-3.13%) | 515 |
27 Feb 2017 | INR | 18 | 18 | 17.55 | 17.55 | 17.55 | -0.91 (-4.93%) | 1,663 |
23 Feb 2017 | INR | 18.25 | 18.5 | 18.25 | 18.46 | 18.46 | +0.21 (+1.15%) | 14,625 |
22 Feb 2017 | INR | 18 | 18.88 | 18 | 18.25 | 18.25 | +0.25 (+1.39%) | 8,056 |
21 Feb 2017 | INR | 18.35 | 18.35 | 17.01 | 18 | 18 | +0.52 (+2.97%) | 1,146 |
20 Feb 2017 | INR | 15.82 | 17.48 | 15.82 | 17.48 | 17.48 | +0.83 (+4.98%) | 4,685 |
17 Feb 2017 | INR | 16.6 | 18 | 16.6 | 16.65 | 16.65 | -0.8 (-4.58%) | 400 |
16 Feb 2017 | INR | 17.1 | 17.6 | 17.1 | 17.45 | 17.45 | +0.35 (+2.05%) | 4,199 |
15 Feb 2017 | INR | 18.01 | 18.02 | 17.1 | 17.1 | 17.1 | -1.9 (-10%) | 3,546 |
14 Feb 2017 | INR | 19 | 20.9 | 18.15 | 19 | 19 | 0.0 (0.0%) | 7,030 |
13 Feb 2017 | INR | 18.5 | 20 | 18.11 | 19 | 19 | +0.77 (+4.22%) | 14,919 |
10 Feb 2017 | INR | 20.15 | 20.15 | 18.1 | 18.23 | 18.23 | -0.87 (-4.55%) | 13,577 |
9 Feb 2017 | INR | 18.5 | 19.95 | 18.15 | 19.1 | 19.1 | +0.87 (+4.77%) | 30,283 |
8 Feb 2017 | INR | 18 | 18.7 | 17.95 | 18.23 | 18.23 | +1.18 (+6.92%) | 12,380 |
7 Feb 2017 | INR | 17.05 | 17.05 | 16 | 17.05 | 17.05 | +1.55 (+10%) | 12,639 |
6 Feb 2017 | INR | 15.5 | 15.5 | 15.15 | 15.5 | 15.5 | 0.0 (0.0%) | 335 |
3 Feb 2017 | INR | 14.2 | 15.64 | 14.2 | 15.5 | 15.5 | +0.6 (+4.03%) | 2,384 |
2 Feb 2017 | INR | 14.75 | 14.9 | 14.75 | 14.9 | 14.9 | +0.15 (+1.02%) | 200 |
1 Feb 2017 | INR | 14.25 | 15.05 | 14.25 | 14.75 | 14.75 | +0.29 (+2.01%) | 6,710 |
31 Jan 2017 | INR | 14.5 | 14.5 | 13.49 | 14.46 | 14.46 | +0.27 (+1.90%) | 2,182 |
30 Jan 2017 | INR | 14.2 | 14.2 | 13.5 | 14.19 | 14.19 | +0.62 (+4.57%) | 75 |
27 Jan 2017 | INR | 13.3 | 13.96 | 13.3 | 13.57 | 13.57 | +0.27 (+2.03%) | 6,836 |