Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 61 | 61.9 | 59.15 | 60.65 | 2.8881 | -0.4 (-0.66%) | 9,278 |
17 May 2017 | INR | 62 | 62 | 60.25 | 61.05 | 2.9071 | -1.5 (-2.40%) | 1,840 |
16 May 2017 | INR | 61 | 63 | 60.1 | 62.55 | 2.9786 | +1.05 (+1.71%) | 19,702 |
15 May 2017 | INR | 60.05 | 64.5 | 60.05 | 61.5 | 2.9286 | +1.65 (+2.76%) | 14,440 |
12 May 2017 | INR | 61 | 61 | 59.05 | 59.85 | 2.85 | -0.7 (-1.16%) | 7,375 |
11 May 2017 | INR | 60.55 | 61.25 | 60.05 | 60.55 | 2.8833 | 0.0 (0.0%) | 3,649 |
10 May 2017 | INR | 59.6 | 61.55 | 59.6 | 60.55 | 2.8833 | +0.4 (+0.67%) | 5,181 |
9 May 2017 | INR | 60.1 | 61.4 | 60 | 60.15 | 2.8643 | +0.05 (+0.08%) | 3,099 |
8 May 2017 | INR | 62 | 62 | 59.8 | 60.1 | 2.8619 | -1.3 (-2.12%) | 1,731 |
5 May 2017 | INR | 63.2 | 64.9 | 58.7 | 61.4 | 2.9238 | -3.85 (-5.90%) | 9,134 |
4 May 2017 | INR | 65.4 | 66.7 | 63.55 | 65.25 | 3.1071 | +0.95 (+1.48%) | 20,035 |
3 May 2017 | INR | 65.9 | 69.3 | 61 | 64.3 | 3.0619 | +0.15 (+0.23%) | 37,107 |
2 May 2017 | INR | 65.1 | 65.5 | 60.15 | 64.15 | 3.0548 | +1.4 (+2.23%) | 19,057 |
28 Apr 2017 | INR | 60.9 | 63.4 | 56 | 62.75 | 2.9881 | +4.65 (+8.00%) | 46,942 |
27 Apr 2017 | INR | 60 | 63.5 | 57.6 | 58.1 | 2.7667 | +5.1 (+9.62%) | 61,704 |
26 Apr 2017 | INR | 54.9 | 54.9 | 52.3 | 53 | 2.5238 | -0.3 (-0.56%) | 4,809 |
25 Apr 2017 | INR | 55.75 | 55.85 | 53 | 53.3 | 2.5381 | +0.9 (+1.72%) | 14,760 |
24 Apr 2017 | INR | 52.1 | 59 | 52 | 52.4 | 2.4952 | +2.75 (+5.54%) | 36,428 |
21 Apr 2017 | INR | 46.95 | 51.9 | 45.55 | 49.65 | 2.3643 | +4.25 (+9.36%) | 22,715 |
20 Apr 2017 | INR | 46 | 46.75 | 44.45 | 45.4 | 2.1619 | +1.05 (+2.37%) | 6,324 |
19 Apr 2017 | INR | 43.65 | 47.9 | 43.45 | 44.35 | 2.1119 | +3.35 (+8.17%) | 14,507 |
18 Apr 2017 | INR | 39.35 | 41.1 | 39.35 | 41 | 1.9524 | +0.65 (+1.61%) | 525 |
17 Apr 2017 | INR | 42 | 42.5 | 38.05 | 40.35 | 1.9214 | -2.65 (-6.16%) | 4,153 |
13 Apr 2017 | INR | 43 | 43 | 43 | 43 | 2.0476 | -0.75 (-1.71%) | 100 |
12 Apr 2017 | INR | 43 | 43.75 | 41.55 | 43.75 | 2.0833 | +1.75 (+4.17%) | 2,741 |
11 Apr 2017 | INR | 41 | 44.5 | 41 | 42 | 2 | -1.45 (-3.34%) | 3,018 |
10 Apr 2017 | INR | 41.05 | 43.45 | 41.05 | 43.45 | 2.069 | +0.5 (+1.16%) | 972 |
7 Apr 2017 | INR | 42 | 43.95 | 42 | 42.95 | 2.0452 | +1.85 (+4.50%) | 3,031 |
6 Apr 2017 | INR | 41.05 | 42 | 40.95 | 41.1 | 1.9571 | -0.1 (-0.24%) | 2,106 |
5 Apr 2017 | INR | 42 | 42.6 | 41 | 41.2 | 1.9619 | -0.8 (-1.90%) | 4,885 |