Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2017 | INR | 36.9 | 37 | 34.75 | 35 | 35 | -0.25 (-0.71%) | 57,520 |
29 Jun 2017 | INR | 34.9 | 35.25 | 34.5 | 35.25 | 35.25 | +1.65 (+4.91%) | 15,314 |
28 Jun 2017 | INR | 33 | 34.4 | 33 | 33.6 | 33.6 | +0.55 (+1.66%) | 16,064 |
27 Jun 2017 | INR | 33.5 | 33.9 | 32.95 | 33.05 | 33.05 | -0.45 (-1.34%) | 8,196 |
23 Jun 2017 | INR | 33.4 | 33.65 | 33 | 33.5 | 33.5 | +0.05 (+0.15%) | 6,762 |
22 Jun 2017 | INR | 33.85 | 35.5 | 33.25 | 33.45 | 33.45 | -1.3 (-3.74%) | 12,233 |
21 Jun 2017 | INR | 35.85 | 35.85 | 34.45 | 34.75 | 34.75 | -0.75 (-2.11%) | 6,959 |
20 Jun 2017 | INR | 36.1 | 37 | 35.3 | 35.5 | 35.5 | -1.1 (-3.01%) | 13,185 |
19 Jun 2017 | INR | 39.1 | 39.1 | 36.5 | 36.6 | 36.6 | -0.65 (-1.74%) | 27,019 |
16 Jun 2017 | INR | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | +1.75 (+4.93%) | 4,402 |
15 Jun 2017 | INR | 34 | 35.5 | 32.8 | 35.5 | 35.5 | +1.65 (+4.87%) | 17,470 |
14 Jun 2017 | INR | 33.5 | 34.2 | 33.15 | 33.85 | 33.85 | -0.05 (-0.15%) | 7,046 |
13 Jun 2017 | INR | 34.25 | 34.8 | 33.8 | 33.9 | 33.9 | -0.45 (-1.31%) | 7,500 |
12 Jun 2017 | INR | 34.6 | 34.6 | 34 | 34.35 | 34.35 | -0.45 (-1.29%) | 7,176 |
9 Jun 2017 | INR | 34.15 | 35.2 | 33.85 | 34.8 | 34.8 | +0.15 (+0.43%) | 4,919 |
8 Jun 2017 | INR | 35.35 | 35.35 | 34 | 34.65 | 34.65 | -0.25 (-0.72%) | 3,338 |
7 Jun 2017 | INR | 35.5 | 36.6 | 34.8 | 34.9 | 34.9 | -0.8 (-2.24%) | 6,689 |
6 Jun 2017 | INR | 35.15 | 36.35 | 35.05 | 35.7 | 35.7 | +0.2 (+0.56%) | 9,187 |
5 Jun 2017 | INR | 36.5 | 37 | 35 | 35.5 | 35.5 | -0.9 (-2.47%) | 15,264 |
2 Jun 2017 | INR | 34.5 | 36.8 | 34.3 | 36.4 | 36.4 | +1.1 (+3.12%) | 31,111 |
1 Jun 2017 | INR | 35.3 | 36.2 | 35.3 | 35.3 | 35.3 | -1.85 (-4.98%) | 28,946 |
31 May 2017 | INR | 39 | 39 | 37.15 | 37.15 | 37.15 | -1.95 (-4.99%) | 16,446 |
30 May 2017 | INR | 38.85 | 40.75 | 38.05 | 39.1 | 39.1 | -0.55 (-1.39%) | 9,215 |
29 May 2017 | INR | 42.35 | 43.05 | 39 | 39.65 | 39.65 | -1.35 (-3.29%) | 35,248 |
26 May 2017 | INR | 40.5 | 41 | 39 | 41 | 41 | +1.95 (+4.99%) | 17,464 |
25 May 2017 | INR | 41.1 | 41.1 | 38.95 | 39.05 | 39.05 | -1.95 (-4.76%) | 29,949 |
24 May 2017 | INR | 42.15 | 42.8 | 40.6 | 41 | 41 | -1.4 (-3.30%) | 15,130 |
23 May 2017 | INR | 45.15 | 45.15 | 42.25 | 42.4 | 42.4 | -2.05 (-4.61%) | 40,308 |
22 May 2017 | INR | 46 | 46.2 | 44.1 | 44.45 | 44.45 | -0.8 (-1.77%) | 14,123 |
19 May 2017 | INR | 45.6 | 46.6 | 44.5 | 45.25 | 45.25 | -0.1 (-0.22%) | 14,166 |