Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2017 | INR | 12.6 | 12.79 | 12.5 | 12.7 | 12.7 | -0.03 (-0.24%) | 20,789 |
29 Jun 2017 | INR | 12.52 | 12.82 | 12.52 | 12.73 | 12.73 | +0.1 (+0.79%) | 16,415 |
28 Jun 2017 | INR | 12.66 | 12.85 | 12.45 | 12.63 | 12.63 | -0.12 (-0.94%) | 26,967 |
27 Jun 2017 | INR | 13 | 13 | 12.75 | 12.75 | 12.75 | -0.04 (-0.31%) | 24,879 |
23 Jun 2017 | INR | 13 | 13 | 12.67 | 12.79 | 12.79 | 0.0 (0.0%) | 29,362 |
22 Jun 2017 | INR | 12.8 | 13.15 | 12.6 | 12.79 | 12.79 | -0.04 (-0.31%) | 30,171 |
21 Jun 2017 | INR | 12.55 | 13.25 | 12.55 | 12.83 | 12.83 | +0.06 (+0.47%) | 77,193 |
20 Jun 2017 | INR | 13.4 | 13.4 | 12.65 | 12.77 | 12.77 | -0.24 (-1.84%) | 30,159 |
19 Jun 2017 | INR | 13.12 | 13.4 | 12.93 | 13.01 | 13.01 | -0.24 (-1.81%) | 42,574 |
16 Jun 2017 | INR | 13.2 | 13.53 | 13.2 | 13.25 | 13.25 | +0.05 (+0.38%) | 34,170 |
15 Jun 2017 | INR | 12.51 | 13.8 | 12.51 | 13.2 | 13.2 | -0.17 (-1.27%) | 43,267 |
14 Jun 2017 | INR | 13.5 | 13.6 | 13.2 | 13.37 | 13.37 | -0.19 (-1.40%) | 33,313 |
13 Jun 2017 | INR | 13.79 | 14 | 13.45 | 13.56 | 13.56 | -0.15 (-1.09%) | 21,010 |
12 Jun 2017 | INR | 13.5 | 13.8 | 13.42 | 13.71 | 13.71 | +0.05 (+0.37%) | 36,101 |
9 Jun 2017 | INR | 13.55 | 13.8 | 13.55 | 13.66 | 13.66 | +0.03 (+0.22%) | 21,726 |
8 Jun 2017 | INR | 13.91 | 13.91 | 13.6 | 13.63 | 13.63 | -0.24 (-1.73%) | 20,237 |
7 Jun 2017 | INR | 13.82 | 14.07 | 13.8 | 13.87 | 13.87 | -0.01 (-0.07%) | 22,780 |
6 Jun 2017 | INR | 14.21 | 14.23 | 13.8 | 13.88 | 13.88 | -0.35 (-2.46%) | 23,999 |
5 Jun 2017 | INR | 14.32 | 14.34 | 14.11 | 14.23 | 14.23 | +0.11 (+0.78%) | 14,758 |
2 Jun 2017 | INR | 13.72 | 14.6 | 13.72 | 14.12 | 14.12 | +0.22 (+1.58%) | 60,877 |
1 Jun 2017 | INR | 13.81 | 14.1 | 13.8 | 13.9 | 13.9 | -0.05 (-0.36%) | 41,393 |
31 May 2017 | INR | 13.9 | 14.1 | 13.8 | 13.95 | 13.95 | 0.0 (0.0%) | 29,636 |
30 May 2017 | INR | 13.9 | 14.25 | 13.9 | 13.95 | 13.95 | -0.2 (-1.41%) | 47,359 |
29 May 2017 | INR | 14.8 | 14.8 | 14.1 | 14.15 | 14.15 | -0.6 (-4.07%) | 36,142 |
26 May 2017 | INR | 14.5 | 15 | 14.1 | 14.75 | 14.75 | +0.25 (+1.72%) | 47,592 |
25 May 2017 | INR | 14.35 | 14.7 | 14.3 | 14.5 | 14.5 | +0.35 (+2.47%) | 55,413 |
24 May 2017 | INR | 14.35 | 14.75 | 14 | 14.15 | 14.15 | -0.3 (-2.08%) | 70,965 |
23 May 2017 | INR | 15.4 | 15.4 | 14.25 | 14.45 | 14.45 | -0.7 (-4.62%) | 63,123 |
22 May 2017 | INR | 15.95 | 15.95 | 15.05 | 15.15 | 15.15 | -0.4 (-2.57%) | 36,235 |
19 May 2017 | INR | 16.15 | 16.25 | 15.4 | 15.55 | 15.55 | -0.5 (-3.12%) | 59,877 |