Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2017 | INR | 59.3 | 59.75 | 59.1 | 59.3 | 59.3 | 0.0 (0.0%) | 66,340 |
16 May 2017 | INR | 59.25 | 59.9 | 59.1 | 59.3 | 59.3 | +0.05 (+0.08%) | 65,673 |
15 May 2017 | INR | 59.6 | 60 | 59.15 | 59.25 | 59.25 | -0.3 (-0.50%) | 55,700 |
12 May 2017 | INR | 60 | 60.4 | 59.35 | 59.55 | 59.55 | -0.65 (-1.08%) | 61,271 |
11 May 2017 | INR | 60.5 | 61.1 | 60.1 | 60.2 | 60.2 | -0.15 (-0.25%) | 134,176 |
10 May 2017 | INR | 61.05 | 61.1 | 60.1 | 60.35 | 60.35 | -0.15 (-0.25%) | 76,580 |
9 May 2017 | INR | 59.9 | 61.15 | 59.5 | 60.5 | 60.5 | +0.8 (+1.34%) | 134,073 |
8 May 2017 | INR | 59.25 | 60.5 | 59.25 | 59.7 | 59.7 | +0.25 (+0.42%) | 66,656 |
5 May 2017 | INR | 60.5 | 60.6 | 59.3 | 59.45 | 59.45 | -0.85 (-1.41%) | 62,538 |
4 May 2017 | INR | 61.25 | 61.25 | 60.15 | 60.3 | 60.3 | -0.5 (-0.82%) | 96,990 |
3 May 2017 | INR | 60.95 | 61.5 | 60.55 | 60.8 | 60.8 | +0.05 (+0.08%) | 100,588 |
2 May 2017 | INR | 61 | 61.5 | 60.45 | 60.75 | 60.75 | +0.15 (+0.25%) | 118,865 |
28 Apr 2017 | INR | 60.6 | 61.35 | 60.3 | 60.6 | 60.6 | +0.05 (+0.08%) | 68,076 |
27 Apr 2017 | INR | 61.05 | 61.05 | 60.3 | 60.55 | 60.55 | -0.35 (-0.57%) | 89,774 |
26 Apr 2017 | INR | 61.75 | 62.55 | 60.5 | 60.9 | 60.9 | -0.85 (-1.38%) | 152,918 |
25 Apr 2017 | INR | 63.85 | 64.05 | 61.1 | 61.75 | 61.75 | -1.45 (-2.29%) | 223,640 |
24 Apr 2017 | INR | 63.4 | 64.5 | 62.9 | 63.2 | 63.2 | +0.35 (+0.56%) | 251,012 |
21 Apr 2017 | INR | 62.1 | 63.4 | 61.6 | 62.85 | 62.85 | +1.1 (+1.78%) | 297,748 |
20 Apr 2017 | INR | 61.25 | 63 | 61.2 | 61.75 | 61.75 | +0.5 (+0.82%) | 331,057 |
19 Apr 2017 | INR | 58.25 | 61.5 | 58.25 | 61.25 | 61.25 | +2.15 (+3.64%) | 278,865 |
18 Apr 2017 | INR | 58.9 | 60.85 | 58.9 | 59.1 | 59.1 | +0.35 (+0.60%) | 165,679 |
17 Apr 2017 | INR | 59.15 | 59.25 | 58.5 | 58.75 | 58.75 | -0.55 (-0.93%) | 105,232 |
13 Apr 2017 | INR | 60.05 | 60.4 | 59.05 | 59.3 | 59.3 | -0.45 (-0.75%) | 90,519 |
12 Apr 2017 | INR | 60.5 | 60.85 | 59.4 | 59.75 | 59.75 | -0.9 (-1.48%) | 110,271 |
11 Apr 2017 | INR | 60.8 | 61.6 | 60.25 | 60.65 | 60.65 | +0.25 (+0.41%) | 100,994 |
10 Apr 2017 | INR | 61.2 | 61.5 | 60.1 | 60.4 | 60.4 | -0.45 (-0.74%) | 90,988 |
7 Apr 2017 | INR | 61.15 | 62.55 | 60.6 | 60.85 | 60.85 | -0.4 (-0.65%) | 264,406 |
6 Apr 2017 | INR | 60.8 | 62.5 | 60 | 61.25 | 61.25 | +0.4 (+0.66%) | 294,450 |
5 Apr 2017 | INR | 60.15 | 62 | 60.15 | 60.85 | 60.85 | +0.7 (+1.16%) | 205,140 |
3 Apr 2017 | INR | 58.45 | 61.15 | 58.1 | 60.15 | 60.15 | +2.05 (+3.53%) | 284,383 |