Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2017 | INR | 0.5 | 0.5 | 0.46 | 0.49 | 0.49 | +0.01 (+2.08%) | 343,947 |
28 Mar 2017 | INR | 0.46 | 0.48 | 0.44 | 0.48 | 0.48 | +0.02 (+4.35%) | 17,198 |
27 Mar 2017 | INR | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | +0.02 (+4.55%) | 34,232 |
24 Mar 2017 | INR | 0.45 | 0.47 | 0.43 | 0.44 | 0.44 | -0.01 (-2.22%) | 199,748 |
23 Mar 2017 | INR | 0.47 | 0.48 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 352,046 |
22 Mar 2017 | INR | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 35,718 |
21 Mar 2017 | INR | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 239,179 |
20 Mar 2017 | INR | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 133,836 |
17 Mar 2017 | INR | 0.48 | 0.5 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 457,825 |
16 Mar 2017 | INR | 0.47 | 0.5 | 0.46 | 0.5 | 0.5 | +0.02 (+4.17%) | 385,587 |
15 Mar 2017 | INR | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 368,982 |
14 Mar 2017 | INR | 0.49 | 0.51 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 149,219 |
10 Mar 2017 | INR | 0.49 | 0.53 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 361,847 |
9 Mar 2017 | INR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 11,661 |
8 Mar 2017 | INR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 4,004 |
7 Mar 2017 | INR | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 217,636 |
6 Mar 2017 | INR | 0.6 | 0.62 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 355,111 |
3 Mar 2017 | INR | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 62,751 |
2 Mar 2017 | INR | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 53,175 |
1 Mar 2017 | INR | 0.57 | 0.63 | 0.57 | 0.63 | 0.63 | +0.03 (+5%) | 71,656 |
28 Feb 2017 | INR | 0.6 | 0.6 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 41,935 |
27 Feb 2017 | INR | 0.63 | 0.63 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 555,135 |
23 Feb 2017 | INR | 0.61 | 0.62 | 0.59 | 0.6 | 0.6 | -0.02 (-3.23%) | 218,662 |
22 Feb 2017 | INR | 0.67 | 0.67 | 0.62 | 0.62 | 0.62 | -0.03 (-4.62%) | 131,880 |
21 Feb 2017 | INR | 0.67 | 0.68 | 0.64 | 0.65 | 0.65 | -0.02 (-2.99%) | 347,145 |
20 Feb 2017 | INR | 0.7 | 0.7 | 0.67 | 0.67 | 0.67 | -0.03 (-4.29%) | 301,840 |
17 Feb 2017 | INR | 0.7 | 0.72 | 0.67 | 0.7 | 0.7 | +0.01 (+1.45%) | 282,936 |
16 Feb 2017 | INR | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 116,828 |
15 Feb 2017 | INR | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | +0.01 (+1.52%) | 472,316 |
14 Feb 2017 | INR | 0.66 | 0.69 | 0.66 | 0.66 | 0.66 | -0.03 (-4.35%) | 121,868 |