Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | INR | 8.15 | 8.45 | 8.1 | 8.35 | 8.35 | -0.05 (-0.60%) | 3,110 |
15 Mar 2017 | INR | 8.15 | 8.45 | 8.15 | 8.4 | 8.4 | +0.15 (+1.82%) | 6,300 |
14 Mar 2017 | INR | 8.35 | 8.6 | 8.25 | 8.25 | 8.25 | 0.0 (0.0%) | 1,635 |
10 Mar 2017 | INR | 8.2 | 8.25 | 8.2 | 8.25 | 8.25 | -0.15 (-1.79%) | 1,600 |
9 Mar 2017 | INR | 8.2 | 8.6 | 8.2 | 8.4 | 8.4 | -0.2 (-2.33%) | 2,210 |
8 Mar 2017 | INR | 8.2 | 8.6 | 8.2 | 8.6 | 8.6 | +0.1 (+1.18%) | 1,115 |
7 Mar 2017 | INR | 8.75 | 8.8 | 8.35 | 8.5 | 8.5 | +0.05 (+0.59%) | 183 |
6 Mar 2017 | INR | 8.45 | 8.5 | 8.35 | 8.45 | 8.45 | -0.3 (-3.43%) | 10,352 |
3 Mar 2017 | INR | 8.2 | 8.75 | 8.2 | 8.75 | 8.75 | -0.05 (-0.57%) | 221 |
2 Mar 2017 | INR | 8.3 | 8.95 | 8.25 | 8.8 | 8.8 | +0.1 (+1.15%) | 1,725 |
1 Mar 2017 | INR | 8.1 | 8.95 | 8.05 | 8.7 | 8.7 | -0.15 (-1.69%) | 7,540 |
28 Feb 2017 | INR | 8.8 | 8.9 | 8.45 | 8.85 | 8.85 | +0.05 (+0.57%) | 2,000 |
27 Feb 2017 | INR | 8.9 | 8.9 | 8.4 | 8.8 | 8.8 | -0.05 (-0.56%) | 2,893 |
23 Feb 2017 | INR | 8.9 | 8.9 | 8.55 | 8.85 | 8.85 | +0.15 (+1.72%) | 3,600 |
22 Feb 2017 | INR | 9 | 9.1 | 8.65 | 8.7 | 8.7 | +0.25 (+2.96%) | 13,999 |
21 Feb 2017 | INR | 9.1 | 9.1 | 8.2 | 8.45 | 8.45 | -0.1 (-1.17%) | 27,612 |
20 Feb 2017 | INR | 9.45 | 9.45 | 8.35 | 8.55 | 8.55 | 0.0 (0.0%) | 1,900 |
17 Feb 2017 | INR | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | +0.1 (+1.18%) | 50 |
16 Feb 2017 | INR | 8.75 | 8.8 | 8.45 | 8.45 | 8.45 | -0.35 (-3.98%) | 3,550 |
15 Feb 2017 | INR | 8.5 | 8.8 | 8.5 | 8.8 | 8.8 | -0.05 (-0.56%) | 1,662 |
14 Feb 2017 | INR | 8.15 | 8.9 | 8.15 | 8.85 | 8.85 | -0.1 (-1.12%) | 1,862 |
13 Feb 2017 | INR | 8.2 | 8.95 | 8.2 | 8.95 | 8.95 | -0.05 (-0.56%) | 1,800 |
10 Feb 2017 | INR | 9 | 9 | 9 | 9 | 9 | +0.1 (+1.12%) | 90 |
9 Feb 2017 | INR | 8.7 | 9.25 | 8.15 | 8.9 | 8.9 | -0.1 (-1.11%) | 1,745 |
8 Feb 2017 | INR | 9.5 | 9.5 | 8.65 | 9 | 9 | +0.05 (+0.56%) | 9,228 |
7 Feb 2017 | INR | 8.85 | 9 | 8.75 | 8.95 | 8.95 | -0.05 (-0.56%) | 3,355 |
6 Feb 2017 | INR | 8.75 | 9.5 | 8.75 | 9 | 9 | +0.2 (+2.27%) | 3,740 |
3 Feb 2017 | INR | 9.45 | 9.5 | 8.6 | 8.8 | 8.8 | -0.15 (-1.68%) | 3,259 |
2 Feb 2017 | INR | 8.85 | 9.55 | 8.55 | 8.95 | 8.95 | +0.1 (+1.13%) | 32,730 |
1 Feb 2017 | INR | 8.3 | 8.85 | 8.3 | 8.85 | 8.85 | +0.45 (+5.36%) | 1,400 |