Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2017 | INR | 32.5 | 33.2 | 31.8 | 31.8 | 31.8 | -1.65 (-4.93%) | 35,572 |
21 Feb 2017 | INR | 32.6 | 33.7 | 32.3 | 33.45 | 33.45 | +0.35 (+1.06%) | 23,165 |
20 Feb 2017 | INR | 33.35 | 33.85 | 32 | 33.1 | 33.1 | +0.4 (+1.22%) | 19,786 |
17 Feb 2017 | INR | 33.35 | 34.95 | 32 | 32.7 | 32.7 | -0.65 (-1.95%) | 29,179 |
16 Feb 2017 | INR | 32.05 | 34.35 | 32.05 | 33.35 | 33.35 | -0.35 (-1.04%) | 83,484 |
15 Feb 2017 | INR | 33.8 | 33.8 | 33.7 | 33.7 | 33.7 | -1.75 (-4.94%) | 26,428 |
14 Feb 2017 | INR | 35.45 | 35.8 | 35.45 | 35.45 | 35.45 | -1.85 (-4.96%) | 49,557 |
13 Feb 2017 | INR | 37.8 | 38 | 35.05 | 37.3 | 37.3 | +0.8 (+2.19%) | 63,315 |
10 Feb 2017 | INR | 38 | 38 | 36.1 | 36.5 | 36.5 | -0.5 (-1.35%) | 39,640 |
9 Feb 2017 | INR | 37 | 38 | 36.75 | 37 | 37 | -0.75 (-1.99%) | 19,509 |
8 Feb 2017 | INR | 38.95 | 39 | 36.5 | 37.75 | 37.75 | -0.3 (-0.79%) | 18,173 |
7 Feb 2017 | INR | 39 | 39.65 | 38 | 38.05 | 38.05 | +0.25 (+0.66%) | 61,949 |
6 Feb 2017 | INR | 34.65 | 37.8 | 34.6 | 37.8 | 37.8 | +1.8 (+5%) | 62,810 |
3 Feb 2017 | INR | 36.5 | 37.4 | 35.15 | 36 | 36 | -0.05 (-0.14%) | 26,776 |
2 Feb 2017 | INR | 34.5 | 36.2 | 34.5 | 36.05 | 36.05 | +1.55 (+4.49%) | 47,922 |
1 Feb 2017 | INR | 34.65 | 34.65 | 32.6 | 34.5 | 34.5 | +0.35 (+1.02%) | 35,764 |
31 Jan 2017 | INR | 34.5 | 35.7 | 33.6 | 34.15 | 34.15 | -1 (-2.84%) | 24,410 |
30 Jan 2017 | INR | 33.1 | 36 | 33.1 | 35.15 | 35.15 | +0.4 (+1.15%) | 19,324 |
27 Jan 2017 | INR | 35.6 | 36 | 33.5 | 34.75 | 34.75 | +0.2 (+0.58%) | 47,694 |
25 Jan 2017 | INR | 34.35 | 36.2 | 34.1 | 34.55 | 34.55 | -0.85 (-2.40%) | 40,598 |
24 Jan 2017 | INR | 36.45 | 36.45 | 34.15 | 35.4 | 35.4 | +0.35 (+1.00%) | 39,802 |
23 Jan 2017 | INR | 36.95 | 37.2 | 33.95 | 35.05 | 35.05 | -0.65 (-1.82%) | 51,004 |
20 Jan 2017 | INR | 38.4 | 38.95 | 35.3 | 35.7 | 35.7 | -1.45 (-3.90%) | 90,572 |
19 Jan 2017 | INR | 40 | 40 | 36.5 | 37.15 | 37.15 | -1.15 (-3.00%) | 54,666 |
18 Jan 2017 | INR | 39.45 | 39.85 | 37.7 | 38.3 | 38.3 | -0.8 (-2.05%) | 129,867 |
17 Jan 2017 | INR | 39.7 | 40.6 | 38.5 | 39.1 | 39.1 | -0.3 (-0.76%) | 228,099 |
16 Jan 2017 | INR | 39.1 | 40 | 38.35 | 39.4 | 39.4 | +0.6 (+1.55%) | 115,163 |
13 Jan 2017 | INR | 38 | 39.5 | 37.05 | 38.8 | 38.8 | +1.25 (+3.33%) | 216,448 |
12 Jan 2017 | INR | 38.95 | 39.65 | 37 | 37.55 | 37.55 | -1 (-2.59%) | 173,111 |
11 Jan 2017 | INR | 40.8 | 41.95 | 38.15 | 38.55 | 38.55 | -1.65 (-4.10%) | 599,195 |