Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 53.25 | 59.35 | 52 | 54.8 | 54.8 | +0.35 (+0.64%) | 392,092 |
17 May 2017 | INR | 48.3 | 56.25 | 47.5 | 54.45 | 54.45 | +5.8 (+11.92%) | 583,830 |
16 May 2017 | INR | 49.25 | 50.7 | 48 | 48.65 | 48.65 | -0.2 (-0.41%) | 83,285 |
15 May 2017 | INR | 43.25 | 49.6 | 43.2 | 48.85 | 48.85 | +5.65 (+13.08%) | 263,851 |
12 May 2017 | INR | 45.45 | 47.9 | 42.65 | 43.2 | 43.2 | +0.3 (+0.70%) | 275,392 |
11 May 2017 | INR | 43.25 | 43.95 | 42.6 | 42.9 | 42.9 | -0.45 (-1.04%) | 17,321 |
10 May 2017 | INR | 43.9 | 44.95 | 43.15 | 43.35 | 43.35 | +0.05 (+0.12%) | 26,822 |
9 May 2017 | INR | 43.5 | 44.1 | 43.15 | 43.3 | 43.3 | +0.05 (+0.12%) | 12,758 |
8 May 2017 | INR | 44.5 | 44.75 | 42.6 | 43.25 | 43.25 | 0.0 (0.0%) | 55,092 |
5 May 2017 | INR | 43 | 46.4 | 42.5 | 43.25 | 43.25 | -2.05 (-4.53%) | 81,307 |
4 May 2017 | INR | 44.8 | 47.7 | 43.65 | 45.3 | 45.3 | +1.2 (+2.72%) | 204,697 |
3 May 2017 | INR | 41.85 | 45.7 | 40.8 | 44.1 | 44.1 | +3.25 (+7.96%) | 219,293 |
2 May 2017 | INR | 41 | 43.4 | 40.2 | 40.85 | 40.85 | -0.35 (-0.85%) | 19,162 |
28 Apr 2017 | INR | 42.9 | 42.9 | 41.05 | 41.2 | 41.2 | -1.1 (-2.60%) | 22,471 |
27 Apr 2017 | INR | 41.05 | 42.5 | 40.5 | 42.3 | 42.3 | +0.3 (+0.71%) | 13,129 |
26 Apr 2017 | INR | 43.25 | 43.5 | 40 | 42 | 42 | -1.25 (-2.89%) | 42,880 |
25 Apr 2017 | INR | 44 | 44.1 | 43 | 43.25 | 43.25 | -0.4 (-0.92%) | 26,843 |
24 Apr 2017 | INR | 42.75 | 44 | 42.75 | 43.65 | 43.65 | +0.5 (+1.16%) | 23,956 |
21 Apr 2017 | INR | 44.9 | 44.9 | 42.75 | 43.15 | 43.15 | -0.75 (-1.71%) | 17,260 |
20 Apr 2017 | INR | 43.5 | 45.8 | 43.25 | 43.9 | 43.9 | +1.35 (+3.17%) | 59,750 |
19 Apr 2017 | INR | 43.4 | 43.9 | 42.5 | 42.55 | 42.55 | -0.6 (-1.39%) | 26,967 |
18 Apr 2017 | INR | 46.5 | 46.5 | 43 | 43.15 | 43.15 | -2.55 (-5.58%) | 79,277 |
17 Apr 2017 | INR | 41.65 | 46.2 | 41.6 | 45.7 | 45.7 | +4.2 (+10.12%) | 143,210 |
13 Apr 2017 | INR | 42.1 | 42.9 | 41.15 | 41.5 | 41.5 | -0.75 (-1.78%) | 39,466 |
12 Apr 2017 | INR | 43.1 | 44.5 | 40.5 | 42.25 | 42.25 | -1.35 (-3.10%) | 74,660 |
11 Apr 2017 | INR | 41.05 | 45.7 | 41.05 | 43.6 | 43.6 | +2.4 (+5.83%) | 123,246 |
10 Apr 2017 | INR | 41.2 | 43.2 | 40 | 41.2 | 41.2 | +0.15 (+0.37%) | 58,754 |
7 Apr 2017 | INR | 37.55 | 42.75 | 37.55 | 41.05 | 41.05 | +2.65 (+6.90%) | 169,195 |
6 Apr 2017 | INR | 42.5 | 42.5 | 37.1 | 38.4 | 38.4 | -1.5 (-3.76%) | 181,815 |
5 Apr 2017 | INR | 33.9 | 40.35 | 33.75 | 39.9 | 39.9 | +6.25 (+18.57%) | 442,036 |