Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2017 | INR | 28.45 | 28.45 | 27.7 | 28.25 | 28.25 | +0.35 (+1.25%) | 56,698 |
15 Feb 2017 | INR | 28.4 | 28.65 | 27.8 | 27.9 | 27.9 | -0.6 (-2.11%) | 54,043 |
14 Feb 2017 | INR | 29 | 29 | 28.35 | 28.5 | 28.5 | -0.4 (-1.38%) | 41,445 |
13 Feb 2017 | INR | 29.1 | 29.65 | 28.75 | 28.9 | 28.9 | -0.15 (-0.52%) | 53,665 |
10 Feb 2017 | INR | 29.7 | 29.7 | 29 | 29.05 | 29.05 | -0.5 (-1.69%) | 109,764 |
9 Feb 2017 | INR | 30.5 | 30.9 | 29.3 | 29.55 | 29.55 | -0.85 (-2.80%) | 278,318 |
8 Feb 2017 | INR | 28.65 | 30.9 | 28.5 | 30.4 | 30.4 | +1.7 (+5.92%) | 746,206 |
7 Feb 2017 | INR | 28.1 | 29.55 | 28.1 | 28.7 | 28.7 | +0.35 (+1.23%) | 150,573 |
6 Feb 2017 | INR | 28.25 | 28.7 | 27.95 | 28.35 | 28.35 | +0.65 (+2.35%) | 100,878 |
3 Feb 2017 | INR | 28.5 | 28.55 | 27.4 | 27.7 | 27.7 | -0.35 (-1.25%) | 149,629 |
2 Feb 2017 | INR | 28.15 | 28.75 | 27.85 | 28.05 | 28.05 | -0.2 (-0.71%) | 89,971 |
1 Feb 2017 | INR | 28.9 | 28.9 | 27 | 28.25 | 28.25 | +0.25 (+0.89%) | 68,511 |
31 Jan 2017 | INR | 28.5 | 28.9 | 27.8 | 28 | 28 | -0.7 (-2.44%) | 83,102 |
30 Jan 2017 | INR | 28.85 | 29.4 | 28.55 | 28.7 | 28.7 | -0.25 (-0.86%) | 81,926 |
27 Jan 2017 | INR | 28 | 29.6 | 27.85 | 28.95 | 28.95 | +0.85 (+3.02%) | 350,206 |
25 Jan 2017 | INR | 28.3 | 28.8 | 28 | 28.1 | 28.1 | -0.2 (-0.71%) | 107,800 |
24 Jan 2017 | INR | 28.9 | 28.95 | 28.2 | 28.3 | 28.3 | -0.4 (-1.39%) | 114,982 |
23 Jan 2017 | INR | 29.45 | 29.5 | 28.55 | 28.7 | 28.7 | +0.05 (+0.17%) | 148,127 |
20 Jan 2017 | INR | 29 | 29.05 | 28.5 | 28.65 | 28.65 | -0.5 (-1.72%) | 148,067 |
19 Jan 2017 | INR | 29.75 | 30.2 | 28.9 | 29.15 | 29.15 | +0.15 (+0.52%) | 652,801 |
18 Jan 2017 | INR | 29.5 | 29.75 | 28.75 | 29 | 29 | -0.25 (-0.85%) | 170,908 |
17 Jan 2017 | INR | 29.25 | 30.25 | 29 | 29.25 | 29.25 | +0.3 (+1.04%) | 228,106 |
16 Jan 2017 | INR | 28.8 | 29.1 | 28.35 | 28.95 | 28.95 | +0.15 (+0.52%) | 85,102 |
13 Jan 2017 | INR | 29.15 | 29.2 | 28.6 | 28.8 | 28.8 | -0.1 (-0.35%) | 67,862 |
12 Jan 2017 | INR | 29.4 | 29.5 | 28.75 | 28.9 | 28.9 | -0.2 (-0.69%) | 115,140 |
11 Jan 2017 | INR | 29.5 | 29.5 | 28.9 | 29.1 | 29.1 | -0.15 (-0.51%) | 184,041 |
10 Jan 2017 | INR | 29.7 | 29.75 | 28.85 | 29.25 | 29.25 | +0.2 (+0.69%) | 169,657 |
9 Jan 2017 | INR | 29.2 | 30 | 29 | 29.05 | 29.05 | -0.45 (-1.53%) | 104,540 |
6 Jan 2017 | INR | 30.5 | 30.5 | 29.4 | 29.5 | 29.5 | -0.7 (-2.32%) | 78,808 |
5 Jan 2017 | INR | 30.6 | 31.25 | 30.05 | 30.2 | 30.2 | -0.5 (-1.63%) | 144,380 |