Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2017 | INR | 28 | 28.5 | 26.85 | 27.9 | 27.9 | -0.15 (-0.53%) | 22,813 |
15 Feb 2017 | INR | 28 | 30.9 | 27.8 | 28.05 | 28.05 | -0.45 (-1.58%) | 56,741 |
14 Feb 2017 | INR | 30.2 | 31.9 | 27.8 | 28.5 | 28.5 | -1.45 (-4.84%) | 89,222 |
13 Feb 2017 | INR | 29.35 | 30.6 | 28.45 | 29.95 | 29.95 | +1.6 (+5.64%) | 122,390 |
10 Feb 2017 | INR | 28.5 | 28.8 | 28.1 | 28.35 | 28.35 | +0.55 (+1.98%) | 54,729 |
9 Feb 2017 | INR | 27.5 | 28.25 | 27 | 27.8 | 27.8 | +0.9 (+3.35%) | 162,333 |
8 Feb 2017 | INR | 30.6 | 30.6 | 26.25 | 26.9 | 26.9 | +1.35 (+5.28%) | 134,298 |
7 Feb 2017 | INR | 25.75 | 25.85 | 25.15 | 25.55 | 25.55 | +0.6 (+2.40%) | 153,447 |
6 Feb 2017 | INR | 24 | 25.5 | 23.85 | 24.95 | 24.95 | +1.05 (+4.39%) | 141,058 |
3 Feb 2017 | INR | 24 | 24.05 | 23.6 | 23.9 | 23.9 | +0.55 (+2.36%) | 43,070 |
2 Feb 2017 | INR | 24.7 | 25.9 | 22.4 | 23.35 | 23.35 | +0.95 (+4.24%) | 71,573 |
1 Feb 2017 | INR | 21.8 | 22.75 | 21.2 | 22.4 | 22.4 | +0.6 (+2.75%) | 116,360 |
31 Jan 2017 | INR | 22.25 | 22.25 | 21.5 | 21.8 | 21.8 | -0.6 (-2.68%) | 41,904 |
30 Jan 2017 | INR | 22.35 | 22.6 | 21.8 | 22.4 | 22.4 | +0.2 (+0.90%) | 31,310 |
27 Jan 2017 | INR | 22.5 | 22.75 | 21.95 | 22.2 | 22.2 | -0.3 (-1.33%) | 48,758 |
25 Jan 2017 | INR | 23.4 | 23.4 | 21.65 | 22.5 | 22.5 | +0.45 (+2.04%) | 65,385 |
24 Jan 2017 | INR | 21.25 | 22.55 | 20.7 | 22.05 | 22.05 | +0.9 (+4.26%) | 99,488 |
23 Jan 2017 | INR | 20.75 | 21.2 | 20.5 | 21.15 | 21.15 | +0.35 (+1.68%) | 46,193 |
20 Jan 2017 | INR | 21 | 21 | 20.45 | 20.8 | 20.8 | -0.2 (-0.95%) | 146,265 |
19 Jan 2017 | INR | 20.25 | 21.7 | 20.1 | 21 | 21 | +0.2 (+0.96%) | 65,836 |
18 Jan 2017 | INR | 20.25 | 20.9 | 19.75 | 20.8 | 20.8 | +0.8 (+4%) | 20,321 |
17 Jan 2017 | INR | 19.95 | 21.5 | 19 | 20 | 20 | +0.45 (+2.30%) | 70,240 |
16 Jan 2017 | INR | 17.75 | 19.9 | 17.75 | 19.55 | 19.55 | +1.35 (+7.42%) | 52,042 |
13 Jan 2017 | INR | 18.2 | 18.6 | 18.1 | 18.2 | 18.2 | +0.1 (+0.55%) | 30,280 |
12 Jan 2017 | INR | 17.8 | 19 | 17.75 | 18.1 | 18.1 | -0.05 (-0.28%) | 17,846 |
11 Jan 2017 | INR | 18.25 | 18.25 | 18 | 18.15 | 18.15 | +0.05 (+0.28%) | 13,520 |
10 Jan 2017 | INR | 18.2 | 18.3 | 18 | 18.1 | 18.1 | +0.05 (+0.28%) | 13,000 |
9 Jan 2017 | INR | 18 | 18.4 | 17.65 | 18.05 | 18.05 | +0.05 (+0.28%) | 12,259 |
6 Jan 2017 | INR | 18.25 | 18.5 | 18 | 18 | 18 | 0.0 (0.0%) | 16,455 |
5 Jan 2017 | INR | 18.25 | 18.4 | 18 | 18 | 18 | +0.2 (+1.12%) | 11,970 |