Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2017 | INR | 30.8 | 32 | 30.5 | 31.6 | 31.6 | +0.6 (+1.94%) | 19,679 |
31 Mar 2017 | INR | 30.55 | 31.5 | 30.2 | 31 | 31 | -0.2 (-0.64%) | 10,971 |
30 Mar 2017 | INR | 30.5 | 31.4 | 30.15 | 31.2 | 31.2 | +0.55 (+1.79%) | 36,010 |
29 Mar 2017 | INR | 31 | 31.4 | 29.5 | 30.65 | 30.65 | -0.3 (-0.97%) | 17,746 |
28 Mar 2017 | INR | 31.3 | 31.75 | 30.55 | 30.95 | 30.95 | +0.1 (+0.32%) | 18,589 |
27 Mar 2017 | INR | 30.5 | 31.05 | 29.8 | 30.85 | 30.85 | +0.35 (+1.15%) | 21,436 |
24 Mar 2017 | INR | 30.25 | 30.8 | 30.1 | 30.5 | 30.5 | +0.45 (+1.50%) | 24,177 |
23 Mar 2017 | INR | 30 | 30.65 | 29.5 | 30.05 | 30.05 | +0.05 (+0.17%) | 21,315 |
22 Mar 2017 | INR | 31.55 | 31.55 | 29 | 30 | 30 | 0.0 (0.0%) | 11,870 |
21 Mar 2017 | INR | 30.2 | 31.35 | 29.1 | 30 | 30 | -0.8 (-2.60%) | 54,825 |
20 Mar 2017 | INR | 30.7 | 31.45 | 30.2 | 30.8 | 30.8 | -0.15 (-0.48%) | 13,340 |
17 Mar 2017 | INR | 30.5 | 31.5 | 30.5 | 30.95 | 30.95 | +0.6 (+1.98%) | 26,200 |
16 Mar 2017 | INR | 30.5 | 30.9 | 29.9 | 30.35 | 30.35 | -0.05 (-0.16%) | 3,266 |
15 Mar 2017 | INR | 30.75 | 30.75 | 30 | 30.4 | 30.4 | -0.3 (-0.98%) | 10,236 |
14 Mar 2017 | INR | 31 | 31 | 30.1 | 30.7 | 30.7 | +0.8 (+2.68%) | 13,014 |
10 Mar 2017 | INR | 30 | 30.45 | 29.7 | 29.9 | 29.9 | -0.3 (-0.99%) | 3,818 |
9 Mar 2017 | INR | 30.5 | 30.5 | 30 | 30.2 | 30.2 | -0.25 (-0.82%) | 6,909 |
8 Mar 2017 | INR | 31 | 31.1 | 30.45 | 30.45 | 30.45 | -0.05 (-0.16%) | 6,516 |
7 Mar 2017 | INR | 30.3 | 31.15 | 29.9 | 30.5 | 30.5 | +0.4 (+1.33%) | 45,506 |
6 Mar 2017 | INR | 31.25 | 31.4 | 29.6 | 30.1 | 30.1 | -0.5 (-1.63%) | 17,065 |
3 Mar 2017 | INR | 31.35 | 31.35 | 30.15 | 30.6 | 30.6 | -0.3 (-0.97%) | 9,086 |
2 Mar 2017 | INR | 30.4 | 31.9 | 30.4 | 30.9 | 30.9 | -0.05 (-0.16%) | 21,249 |
1 Mar 2017 | INR | 31.2 | 31.5 | 30.15 | 30.95 | 30.95 | +0.05 (+0.16%) | 30,991 |
28 Feb 2017 | INR | 30.8 | 31.35 | 30 | 30.9 | 30.9 | +0.5 (+1.64%) | 13,711 |
27 Feb 2017 | INR | 31.1 | 31.5 | 30.3 | 30.4 | 30.4 | -0.2 (-0.65%) | 8,887 |
23 Feb 2017 | INR | 31 | 31.6 | 30.1 | 30.6 | 30.6 | -0.15 (-0.49%) | 17,560 |
22 Feb 2017 | INR | 31.75 | 32.1 | 30.2 | 30.75 | 30.75 | -0.95 (-3.00%) | 10,605 |
21 Feb 2017 | INR | 31.7 | 32 | 30.6 | 31.7 | 31.7 | +0.85 (+2.76%) | 9,720 |
20 Feb 2017 | INR | 31.9 | 32 | 30 | 30.85 | 30.85 | -0.5 (-1.59%) | 14,035 |
17 Feb 2017 | INR | 32 | 32 | 31.1 | 31.35 | 31.35 | +0.05 (+0.16%) | 3,118 |