Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 27.7 | 28.75 | 27.1 | 28.05 | 28.05 | +0.95 (+3.51%) | 69,337 |
17 May 2017 | INR | 28 | 28 | 27 | 27.1 | 27.1 | -0.85 (-3.04%) | 45,817 |
16 May 2017 | INR | 28.5 | 28.5 | 27.75 | 27.95 | 27.95 | -0.15 (-0.53%) | 38,064 |
15 May 2017 | INR | 29.15 | 29.2 | 27.7 | 28.1 | 28.1 | -0.3 (-1.06%) | 80,847 |
12 May 2017 | INR | 29.2 | 29.2 | 27.7 | 28.4 | 28.4 | -0.3 (-1.05%) | 48,116 |
11 May 2017 | INR | 29 | 29.2 | 28.4 | 28.7 | 28.7 | -0.15 (-0.52%) | 35,121 |
10 May 2017 | INR | 29.1 | 29.45 | 28.05 | 28.85 | 28.85 | +0.55 (+1.94%) | 53,045 |
9 May 2017 | INR | 30.25 | 31 | 27 | 28.3 | 28.3 | -1.95 (-6.45%) | 354,779 |
8 May 2017 | INR | 31 | 31 | 29.95 | 30.25 | 30.25 | +0.1 (+0.33%) | 29,199 |
5 May 2017 | INR | 30.75 | 30.75 | 29.85 | 30.15 | 30.15 | -0.3 (-0.99%) | 69,882 |
4 May 2017 | INR | 30.95 | 31.45 | 30.2 | 30.45 | 30.45 | -0.3 (-0.98%) | 44,870 |
3 May 2017 | INR | 31.5 | 31.5 | 30.55 | 30.75 | 30.75 | -0.25 (-0.81%) | 29,911 |
2 May 2017 | INR | 30.8 | 32 | 29.7 | 31 | 31 | +1 (+3.33%) | 87,785 |
28 Apr 2017 | INR | 30 | 31 | 29.5 | 30 | 30 | +0.2 (+0.67%) | 60,046 |
27 Apr 2017 | INR | 30.6 | 30.6 | 29.6 | 29.8 | 29.8 | -0.65 (-2.13%) | 41,937 |
26 Apr 2017 | INR | 31.2 | 31.9 | 30.3 | 30.45 | 30.45 | -1.05 (-3.33%) | 77,080 |
25 Apr 2017 | INR | 31.45 | 32.4 | 31.1 | 31.5 | 31.5 | -0.55 (-1.72%) | 49,193 |
24 Apr 2017 | INR | 32 | 32.5 | 31.05 | 32.05 | 32.05 | +0.45 (+1.42%) | 120,798 |
21 Apr 2017 | INR | 32 | 32.9 | 31.1 | 31.6 | 31.6 | -0.4 (-1.25%) | 70,977 |
20 Apr 2017 | INR | 30.2 | 32.2 | 30.1 | 32 | 32 | +1.75 (+5.79%) | 57,365 |
19 Apr 2017 | INR | 31.9 | 31.9 | 29.3 | 30.25 | 30.25 | -0.45 (-1.47%) | 47,635 |
18 Apr 2017 | INR | 32.45 | 32.9 | 30.5 | 30.7 | 30.7 | -1.8 (-5.54%) | 107,677 |
17 Apr 2017 | INR | 33.2 | 33.5 | 32.25 | 32.5 | 32.5 | 0.0 (0.0%) | 101,437 |
13 Apr 2017 | INR | 31.1 | 34.5 | 31.1 | 32.5 | 32.5 | +1.75 (+5.69%) | 302,613 |
12 Apr 2017 | INR | 30.95 | 31.45 | 29.7 | 30.75 | 30.75 | -0.05 (-0.16%) | 146,614 |
11 Apr 2017 | INR | 32.9 | 33.9 | 29.7 | 30.8 | 30.8 | -2.2 (-6.67%) | 223,358 |
10 Apr 2017 | INR | 30.95 | 33.4 | 30.95 | 33 | 33 | +3.15 (+10.55%) | 278,966 |
7 Apr 2017 | INR | 29.7 | 30.75 | 29 | 29.85 | 29.85 | +0.45 (+1.53%) | 224,726 |
6 Apr 2017 | INR | 27.6 | 29.75 | 27.5 | 29.4 | 29.4 | +1.95 (+7.10%) | 277,282 |
5 Apr 2017 | INR | 25.25 | 27.7 | 25.25 | 27.45 | 27.45 | +2 (+7.86%) | 121,370 |