Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 39.9 | 39.9 | 36.8 | 37.9 | 37.9 | -0.8 (-2.07%) | 39,060 |
17 May 2017 | INR | 37.25 | 39.25 | 37.25 | 38.7 | 38.7 | +0.9 (+2.38%) | 54,226 |
16 May 2017 | INR | 38 | 38 | 36.5 | 37.8 | 37.8 | -0.6 (-1.56%) | 32,660 |
15 May 2017 | INR | 40.9 | 40.9 | 37.8 | 38.4 | 38.4 | -1.35 (-3.40%) | 21,927 |
12 May 2017 | INR | 39.95 | 40.45 | 38.2 | 39.75 | 39.75 | +0.7 (+1.79%) | 18,534 |
11 May 2017 | INR | 37.15 | 39.85 | 37.15 | 39.05 | 39.05 | +1.05 (+2.76%) | 23,295 |
10 May 2017 | INR | 36.95 | 38.3 | 35.3 | 38 | 38 | +1.35 (+3.68%) | 15,012 |
9 May 2017 | INR | 36.25 | 37.4 | 35.6 | 36.65 | 36.65 | -0.8 (-2.14%) | 36,010 |
8 May 2017 | INR | 36.6 | 39 | 36.6 | 37.45 | 37.45 | -1.05 (-2.73%) | 37,513 |
5 May 2017 | INR | 39.25 | 41.15 | 38.5 | 38.5 | 38.5 | -2 (-4.94%) | 33,964 |
4 May 2017 | INR | 40.5 | 41.75 | 40.5 | 40.5 | 40.5 | -2.1 (-4.93%) | 40,688 |
3 May 2017 | INR | 43.95 | 43.95 | 42.6 | 42.6 | 42.6 | -2.2 (-4.91%) | 92,544 |
2 May 2017 | INR | 48 | 48.7 | 44.8 | 44.8 | 44.8 | -2.35 (-4.98%) | 130,720 |
28 Apr 2017 | INR | 47.7 | 47.85 | 43.55 | 47.15 | 47.15 | +1.35 (+2.95%) | 229,590 |
27 Apr 2017 | INR | 44.5 | 46.7 | 42.3 | 45.8 | 45.8 | +1.3 (+2.92%) | 249,371 |
26 Apr 2017 | INR | 46 | 46.5 | 43.3 | 44.5 | 44.5 | -1.05 (-2.31%) | 208,470 |
25 Apr 2017 | INR | 46 | 46.7 | 43.35 | 45.55 | 45.55 | -0.05 (-0.11%) | 162,896 |
24 Apr 2017 | INR | 47.75 | 48.5 | 43.9 | 45.6 | 45.6 | -0.6 (-1.30%) | 110,688 |
21 Apr 2017 | INR | 45 | 46.2 | 44.5 | 46.2 | 46.2 | +2.2 (+5.00%) | 90,750 |
20 Apr 2017 | INR | 43.5 | 44.2 | 40 | 44 | 44 | +1.9 (+4.51%) | 83,387 |
19 Apr 2017 | INR | 41 | 42.9 | 38.9 | 42.1 | 42.1 | +1.2 (+2.93%) | 66,996 |
18 Apr 2017 | INR | 41.9 | 41.9 | 40.5 | 40.9 | 40.9 | -1.7 (-3.99%) | 38,227 |
17 Apr 2017 | INR | 44.3 | 44.3 | 42.1 | 42.6 | 42.6 | -1.7 (-3.84%) | 49,546 |
13 Apr 2017 | INR | 47 | 47 | 44.3 | 44.3 | 44.3 | -2.3 (-4.94%) | 71,569 |
12 Apr 2017 | INR | 49.5 | 50 | 46.25 | 46.6 | 46.6 | -2.05 (-4.21%) | 120,887 |
11 Apr 2017 | INR | 48 | 49.3 | 46.15 | 48.65 | 48.65 | +1.05 (+2.21%) | 66,940 |
10 Apr 2017 | INR | 51.75 | 51.75 | 46.95 | 47.6 | 47.6 | -1.8 (-3.64%) | 174,619 |
7 Apr 2017 | INR | 48.8 | 49.5 | 45.7 | 49.4 | 49.4 | +2.25 (+4.77%) | 63,165 |
6 Apr 2017 | INR | 46.5 | 49.75 | 45.05 | 47.15 | 47.15 | -0.25 (-0.53%) | 100,363 |
5 Apr 2017 | INR | 50.4 | 50.4 | 46.95 | 47.4 | 47.4 | -2 (-4.05%) | 29,881 |