India 50 Ishares ETF (NQ: INDY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		31.28	31.28	31.28	0	+0.34(+1.09%)
Mar 28, 2018	30.80	31.19	30.73	30.95	303,555	+0.07(+0.23%)
Mar 27, 2018	31.21	31.23	30.87	30.87	205,412	-0.29(-0.94%)
Mar 26, 2018	31.08	31.25	30.96	31.17	119,947	+0.88(+2.92%)
Mar 23, 2018	30.58	30.80	30.28	30.28	209,164	-0.29(-0.96%)
Mar 22, 2018	30.84	30.91	30.57	30.57	172,799	-0.63(-2.01%)
Mar 21, 2018	31.06	31.27	30.98	31.20	139,229	+0.27(+0.89%)
Mar 20, 2018	30.86	31.04	30.86	30.93	125,174	+0.21(+0.69%)
Mar 19, 2018	30.93	30.93	30.56	30.72	162,449	-0.40(-1.28%)
Mar 16, 2018	31.48	31.48	31.08	31.11	124,610	-0.41(-1.29%)
Mar 15, 2018	31.87	31.87	31.48	31.52	168,139	-0.23(-0.72%)
Mar 14, 2018	32.04	32.13	31.73	31.75	459,026	-0.12(-0.39%)
Mar 13, 2018	32.08	32.19	31.82	31.87	147,077	-0.19(-0.58%)
Mar 12, 2018	31.97	32.07	31.89	32.06	99,313	+0.29(+0.92%)
Mar 09, 2018	31.43	31.77	31.37	31.77	105,601	+0.40(+1.27%)
Mar 08, 2018	31.35	31.47	31.24	31.37	132,138	+0.13(+0.42%)
Mar 07, 2018	31.20	31.33	31.06	31.24	291,331	-0.15(-0.48%)
Mar 06, 2018	31.50	31.54	31.35	31.39	213,997	-0.35(-1.11%)
Mar 05, 2018	31.62	31.83	31.49	31.74	155,529	+0.09(+0.28%)
Mar 02, 2018	31.45	31.74	31.20	31.65	209,156	+0.08(+0.25%)
Mar 01, 2018	31.93	32.05	31.46	31.57	185,363	-0.07(-0.22%)
Feb 28, 2018	32.09	32.09	31.64	31.64	501,466	-0.37(-1.16%)
Feb 27, 2018	32.32	32.33	31.97	32.02	575,897	-0.53(-1.63%)
Feb 26, 2018	32.46	32.56	32.35	32.55	277,013	+0.21(+0.66%)
Feb 23, 2018	32.18	32.34	32.13	32.33	311,343	+0.66(+2.09%)
Feb 22, 2018	31.72	31.95	31.65	31.67	259,130	-0.04(-0.14%)
Feb 21, 2018	32.02	32.26	31.72	31.72	272,054	-0.18(-0.55%)
Feb 20, 2018	31.92	32.02	31.79	31.89	355,947	-0.47(-1.45%)
Feb 16, 2018		32.36	32.36	32.36	0	-0.71(-2.14%)
Feb 15, 2018	33.05	33.09	32.83	33.07	103,672	+0.28(+0.86%)
Feb 14, 2018	32.34	32.86	32.29	32.79	139,673	+0.13(+0.41%)
Feb 13, 2018	32.67	32.69	32.50	32.65	149,056	-0.04(-0.11%)
Feb 12, 2018	32.61	32.87	32.40	32.69	179,826	+0.34(+1.07%)
Feb 09, 2018	32.05	32.58	31.69	32.34	238,072	+0.78(+2.47%)
Feb 08, 2018	32.80	32.81	31.56	31.56	268,274	-0.83(-2.57%)
Feb 07, 2018	32.74	32.74	32.38	32.40	212,279	-0.57(-1.72%)
Feb 06, 2018	32.05	33.08	31.97	32.96	287,619	+0.81(+2.52%)
Feb 05, 2018	32.96	33.11	31.94	32.15	335,814	-0.67(-2.04%)
Feb 02, 2018	33.27	33.30	32.79	32.82	414,103	-1.07(-3.16%)
Feb 01, 2018	34.16	34.16	33.83	33.89	390,789	-0.50(-1.47%)
Jan 31, 2018	34.42	34.59	34.28	34.40	380,734	+0.19(+0.57%)
Jan 30, 2018	34.38	34.50	34.19	34.20	259,833	-0.42(-1.23%)
Jan 29, 2018	34.70	34.74	34.61	34.63	194,497	-0.13(-0.38%)
Jan 26, 2018	34.68	34.76	34.55	34.76	217,296	+0.25(+0.72%)
Jan 25, 2018	34.58	34.71	34.42	34.51	337,631	-0.13(-0.38%)
Jan 24, 2018	34.68	34.76	34.56	34.64	261,482	+0.06(+0.18%)
Jan 23, 2018	34.41	34.58	34.38	34.58	304,409	+0.36(+1.06%)
Jan 22, 2018	34.17	34.22	34.04	34.22	374,874	+0.21(+0.62%)
Jan 19, 2018	33.94	34.03	33.85	34.01	440,555	+0.47(+1.40%)
Jan 18, 2018	33.76	33.78	33.51	33.54	523,663	-0.32(-0.94%)
Jan 17, 2018	33.76	33.88	33.63	33.86	202,678	+0.69(+2.08%)
Jan 16, 2018	33.31	33.39	33.11	33.17	301,954	-0.35(-1.03%)
Jan 12, 2018		33.51	33.51	33.51	0	+0.12(+0.37%)
Jan 11, 2018	33.26	33.39	33.21	33.39	218,631	+0.27(+0.80%)
Jan 10, 2018		33.14		33.12	264,864	-0.18(-0.53%)
Jan 09, 2018	33.33	33.34	33.18	33.30	232,823	-0.08(-0.24%)
Jan 08, 2018	33.29	33.40	33.28	33.38	187,507	-0.03(-0.08%)
Jan 05, 2018	33.40	33.46	33.26	33.40	442,936	+0.27(+0.83%)
Jan 04, 2018	33.15	33.18	33.10	33.13	448,360	+0.12(+0.38%)
Jan 03, 2018	32.87	33.04	32.86	33.01	988,761	+0.13(+0.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.