Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2017 | INR | 86.8 | 88 | 85.5 | 85.85 | 85.85 | -1.7 (-1.94%) | 29,646 |
28 Mar 2017 | INR | 89 | 90.35 | 87.2 | 87.55 | 87.55 | -0.7 (-0.79%) | 54,680 |
27 Mar 2017 | INR | 91 | 91 | 87.55 | 88.25 | 88.25 | -1.35 (-1.51%) | 19,313 |
24 Mar 2017 | INR | 91 | 91 | 89.45 | 89.6 | 89.6 | -0.25 (-0.28%) | 13,995 |
23 Mar 2017 | INR | 90.95 | 90.95 | 89.25 | 89.85 | 89.85 | +0.4 (+0.45%) | 25,569 |
22 Mar 2017 | INR | 86.1 | 91.85 | 86.1 | 89.45 | 89.45 | +0.75 (+0.85%) | 166,126 |
21 Mar 2017 | INR | 87.05 | 90.6 | 87.05 | 88.7 | 88.7 | +0.95 (+1.08%) | 21,068 |
20 Mar 2017 | INR | 88.75 | 90.05 | 87.45 | 87.75 | 87.75 | -0.95 (-1.07%) | 27,331 |
17 Mar 2017 | INR | 90.95 | 90.95 | 88.05 | 88.7 | 88.7 | -1.75 (-1.93%) | 86,372 |
16 Mar 2017 | INR | 89.95 | 93 | 86.5 | 90.45 | 90.45 | +3.1 (+3.55%) | 177,875 |
15 Mar 2017 | INR | 88.25 | 89.7 | 86.5 | 87.35 | 87.35 | -2.05 (-2.29%) | 11,049 |
14 Mar 2017 | INR | 90.3 | 90.3 | 86.1 | 89.4 | 89.4 | +0.9 (+1.02%) | 13,691 |
10 Mar 2017 | INR | 89.95 | 89.95 | 87.05 | 88.5 | 88.5 | -0.65 (-0.73%) | 17,003 |
9 Mar 2017 | INR | 89.9 | 90 | 88.45 | 89.15 | 89.15 | -0.75 (-0.83%) | 15,253 |
8 Mar 2017 | INR | 94.25 | 94.25 | 89.3 | 89.9 | 89.9 | -2.9 (-3.12%) | 33,869 |
7 Mar 2017 | INR | 95.95 | 95.95 | 92.5 | 92.8 | 92.8 | -1.4 (-1.49%) | 36,226 |
6 Mar 2017 | INR | 94.55 | 97.75 | 94 | 94.2 | 94.2 | -0.9 (-0.95%) | 19,312 |
3 Mar 2017 | INR | 95.05 | 96.5 | 94 | 95.1 | 95.1 | -1.05 (-1.09%) | 35,478 |
2 Mar 2017 | INR | 100 | 100 | 95.2 | 96.15 | 96.15 | -1.6 (-1.64%) | 48,969 |
1 Mar 2017 | INR | 98.35 | 100 | 97.25 | 97.75 | 97.75 | -0.8 (-0.81%) | 35,124 |
28 Feb 2017 | INR | 105.9 | 106.45 | 98 | 98.55 | 98.55 | -5.6 (-5.38%) | 85,150 |
27 Feb 2017 | INR | 107 | 107 | 103.9 | 104.15 | 104.15 | -2.9 (-2.71%) | 59,016 |
23 Feb 2017 | INR | 106 | 109 | 106 | 107.05 | 107.05 | -1 (-0.93%) | 21,006 |
22 Feb 2017 | INR | 109.75 | 109.75 | 106.15 | 108.05 | 108.05 | -0.75 (-0.69%) | 29,818 |
21 Feb 2017 | INR | 108.5 | 109 | 108 | 108.8 | 108.8 | -0.25 (-0.23%) | 15,157 |
20 Feb 2017 | INR | 107.7 | 109.9 | 107 | 109.05 | 109.05 | +0.75 (+0.69%) | 18,477 |
17 Feb 2017 | INR | 108.1 | 110.35 | 107 | 108.3 | 108.3 | -1.4 (-1.28%) | 56,334 |
16 Feb 2017 | INR | 111.5 | 111.9 | 108.15 | 109.7 | 109.7 | +0.85 (+0.78%) | 165,399 |
15 Feb 2017 | INR | 107.1 | 109.9 | 106.2 | 108.85 | 108.85 | +2.4 (+2.25%) | 103,821 |
14 Feb 2017 | INR | 103.1 | 107.5 | 102.5 | 106.45 | 106.45 | +2.65 (+2.55%) | 38,523 |