Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 41 | 41.9 | 40.5 | 40.6 | 40.6 | -0.9 (-2.17%) | 134,219 |
17 May 2017 | INR | 40.9 | 41.9 | 40.9 | 41.5 | 41.5 | +0.4 (+0.97%) | 105,533 |
16 May 2017 | INR | 41.7 | 41.9 | 41 | 41.1 | 41.1 | -0.5 (-1.20%) | 85,387 |
15 May 2017 | INR | 41.4 | 41.95 | 41.35 | 41.6 | 41.6 | +0.1 (+0.24%) | 80,874 |
12 May 2017 | INR | 42 | 42 | 41.15 | 41.5 | 41.5 | -0.3 (-0.72%) | 76,528 |
11 May 2017 | INR | 41.6 | 43 | 41.05 | 41.8 | 41.8 | +0.6 (+1.46%) | 142,588 |
10 May 2017 | INR | 41.3 | 41.65 | 41 | 41.2 | 41.2 | +0.05 (+0.12%) | 116,010 |
9 May 2017 | INR | 41.8 | 41.8 | 41.05 | 41.15 | 41.15 | -0.1 (-0.24%) | 77,601 |
8 May 2017 | INR | 41.95 | 41.95 | 41.1 | 41.25 | 41.25 | -0.3 (-0.72%) | 81,406 |
5 May 2017 | INR | 42.05 | 42.6 | 41.2 | 41.55 | 41.55 | -0.3 (-0.72%) | 113,493 |
4 May 2017 | INR | 42.9 | 43 | 41.55 | 41.85 | 41.85 | -0.2 (-0.48%) | 256,558 |
3 May 2017 | INR | 42.75 | 43 | 41.95 | 42.05 | 42.05 | -0.95 (-2.21%) | 217,985 |
2 May 2017 | INR | 44.4 | 44.4 | 42.4 | 43 | 43 | -0.85 (-1.94%) | 159,612 |
28 Apr 2017 | INR | 44.45 | 44.5 | 43.55 | 43.85 | 43.85 | -0.65 (-1.46%) | 85,899 |
27 Apr 2017 | INR | 43 | 44.75 | 42.3 | 44.5 | 44.5 | +1.55 (+3.61%) | 234,161 |
26 Apr 2017 | INR | 43.5 | 44.25 | 42.5 | 42.95 | 42.95 | -0.6 (-1.38%) | 203,413 |
25 Apr 2017 | INR | 44 | 44.45 | 43.2 | 43.55 | 43.55 | -0.2 (-0.46%) | 111,172 |
24 Apr 2017 | INR | 44.05 | 44.5 | 43.55 | 43.75 | 43.75 | -0.3 (-0.68%) | 98,680 |
21 Apr 2017 | INR | 44 | 45 | 43.75 | 44.05 | 44.05 | +0.05 (+0.11%) | 130,188 |
20 Apr 2017 | INR | 44.2 | 44.5 | 43.5 | 44 | 44 | +0.1 (+0.23%) | 89,819 |
19 Apr 2017 | INR | 44.75 | 45 | 43.5 | 43.9 | 43.9 | -0.85 (-1.90%) | 105,064 |
18 Apr 2017 | INR | 46 | 46.35 | 44.25 | 44.75 | 44.75 | -0.1 (-0.22%) | 393,727 |
17 Apr 2017 | INR | 43.5 | 45.4 | 43.35 | 44.85 | 44.85 | +1.25 (+2.87%) | 260,145 |
13 Apr 2017 | INR | 43.5 | 44 | 43.1 | 43.6 | 43.6 | +0.45 (+1.04%) | 114,540 |
12 Apr 2017 | INR | 43.25 | 44 | 42.6 | 43.15 | 43.15 | -0.7 (-1.60%) | 203,551 |
11 Apr 2017 | INR | 44.5 | 45 | 43.5 | 43.85 | 43.85 | -0.1 (-0.23%) | 164,945 |
10 Apr 2017 | INR | 43.8 | 44.8 | 43.35 | 43.95 | 43.95 | +0.7 (+1.62%) | 174,941 |
7 Apr 2017 | INR | 42.75 | 46.5 | 42.75 | 43.25 | 43.25 | -0.55 (-1.26%) | 467,049 |
6 Apr 2017 | INR | 43.7 | 44.6 | 42.5 | 43.8 | 43.8 | -0.35 (-0.79%) | 223,264 |
5 Apr 2017 | INR | 41.45 | 45.45 | 41.2 | 44.15 | 44.15 | +3 (+7.29%) | 671,456 |