Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | INR | 53.5 | 53.6 | 53 | 53.6 | 17.8667 | +0.2 (+0.37%) | 46,000 |
17 Mar 2017 | INR | 53.75 | 53.75 | 53.25 | 53.4 | 17.8 | 0.0 (0.0%) | 6,000 |
16 Mar 2017 | INR | 53.5 | 53.5 | 53.25 | 53.4 | 17.8 | -0.05 (-0.09%) | 6,000 |
15 Mar 2017 | INR | 53.3 | 53.5 | 51.5 | 53.45 | 17.8167 | +0.2 (+0.38%) | 50,000 |
14 Mar 2017 | INR | 52.75 | 53.5 | 52.75 | 53.25 | 17.75 | +1.25 (+2.40%) | 6,000 |
10 Mar 2017 | INR | 54.5 | 54.5 | 51 | 52 | 17.3333 | -2.4 (-4.41%) | 50,000 |
9 Mar 2017 | INR | 54.4 | 54.5 | 54.3 | 54.4 | 18.1333 | +0.1 (+0.18%) | 6,000 |
8 Mar 2017 | INR | 55.25 | 55.25 | 53 | 54.3 | 18.1 | -0.7 (-1.27%) | 8,000 |
7 Mar 2017 | INR | 54.25 | 55.5 | 54.25 | 55 | 18.3333 | +1.15 (+2.14%) | 6,000 |
6 Mar 2017 | INR | 56.05 | 56.05 | 53.7 | 53.85 | 17.95 | -1.85 (-3.32%) | 8,000 |
3 Mar 2017 | INR | 56 | 56.5 | 55 | 55.7 | 18.5667 | -0.95 (-1.68%) | 10,000 |
2 Mar 2017 | INR | 56.5 | 56.75 | 56.5 | 56.65 | 18.8833 | +0.65 (+1.16%) | 6,000 |
1 Mar 2017 | INR | 55.05 | 56.5 | 53 | 56 | 18.6667 | +0.35 (+0.63%) | 8,000 |
28 Feb 2017 | INR | 57.45 | 57.45 | 55 | 55.65 | 18.55 | -1.5 (-2.62%) | 8,000 |
27 Feb 2017 | INR | 57.5 | 57.5 | 57 | 57.15 | 19.05 | +0.8 (+1.42%) | 6,000 |
23 Feb 2017 | INR | 56.25 | 56.5 | 56.2 | 56.35 | 18.7833 | +0.9 (+1.62%) | 6,000 |
22 Feb 2017 | INR | 55.8 | 55.8 | 55.4 | 55.45 | 18.4833 | -0.3 (-0.54%) | 6,000 |
21 Feb 2017 | INR | 55.5 | 56.5 | 54 | 55.75 | 18.5833 | +0.7 (+1.27%) | 8,000 |
20 Feb 2017 | INR | 54.8 | 56 | 54.8 | 55.05 | 18.35 | +0.3 (+0.55%) | 8,000 |
17 Feb 2017 | INR | 54.4 | 55 | 54.4 | 54.75 | 18.25 | +0.25 (+0.46%) | 6,000 |
16 Feb 2017 | INR | 53.5 | 55 | 53.5 | 54.5 | 18.1667 | +1 (+1.87%) | 6,000 |
15 Feb 2017 | INR | 53.05 | 54.5 | 52.5 | 53.5 | 17.8333 | +0.75 (+1.42%) | 6,000 |
14 Feb 2017 | INR | 52.4 | 53.5 | 52 | 52.75 | 17.5833 | +0.35 (+0.67%) | 6,000 |
13 Feb 2017 | INR | 53.5 | 53.5 | 52.25 | 52.4 | 17.4667 | -0.05 (-0.10%) | 6,000 |
10 Feb 2017 | INR | 53.5 | 53.5 | 51.1 | 52.45 | 17.4833 | -0.2 (-0.38%) | 8,000 |
9 Feb 2017 | INR | 52.05 | 52.75 | 52.05 | 52.65 | 17.55 | +1.65 (+3.24%) | 6,000 |
8 Feb 2017 | INR | 51.25 | 51.25 | 50.95 | 51 | 17 | -0.05 (-0.10%) | 6,000 |
7 Feb 2017 | INR | 50.95 | 51.05 | 50.95 | 51.05 | 17.0167 | +0.15 (+0.29%) | 6,000 |
6 Feb 2017 | INR | 50.9 | 51 | 50.8 | 50.9 | 16.9667 | +1.3 (+2.62%) | 6,000 |
3 Feb 2017 | INR | 49 | 49.7 | 47 | 49.6 | 16.5333 | -1.4 (-2.75%) | 10,000 |