Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 24 | 24.8 | 23.05 | 24.2 | 24.2 | +0.25 (+1.04%) | 29,892 |
17 May 2017 | INR | 24.65 | 24.65 | 23.05 | 23.95 | 23.95 | +0.4 (+1.70%) | 19,884 |
16 May 2017 | INR | 23.15 | 24.4 | 23.15 | 23.55 | 23.55 | -0.35 (-1.46%) | 8,799 |
15 May 2017 | INR | 24 | 24.5 | 23.9 | 23.9 | 23.9 | 0.0 (0.0%) | 3,509 |
12 May 2017 | INR | 23.9 | 24.45 | 23.9 | 23.9 | 23.9 | -0.1 (-0.42%) | 2,246 |
11 May 2017 | INR | 24.75 | 24.75 | 24 | 24 | 24 | -0.5 (-2.04%) | 2,208 |
10 May 2017 | INR | 24.9 | 24.9 | 23.95 | 24.5 | 24.5 | +0.4 (+1.66%) | 14,044 |
9 May 2017 | INR | 24 | 24.8 | 23.75 | 24.1 | 24.1 | -0.3 (-1.23%) | 13,185 |
8 May 2017 | INR | 21.75 | 24.6 | 21.75 | 24.4 | 24.4 | +1 (+4.27%) | 13,051 |
5 May 2017 | INR | 24 | 24 | 23.25 | 23.4 | 23.4 | -0.8 (-3.31%) | 15,274 |
4 May 2017 | INR | 24.8 | 25.2 | 24 | 24.2 | 24.2 | -0.55 (-2.22%) | 23,535 |
3 May 2017 | INR | 25.05 | 25.05 | 24 | 24.75 | 24.75 | +0.35 (+1.43%) | 13,813 |
2 May 2017 | INR | 25.65 | 25.65 | 23.4 | 24.4 | 24.4 | +0.05 (+0.21%) | 47,845 |
28 Apr 2017 | INR | 25.35 | 25.35 | 23.5 | 24.35 | 24.35 | -0.1 (-0.41%) | 31,440 |
27 Apr 2017 | INR | 26.3 | 26.3 | 23.8 | 24.45 | 24.45 | -0.55 (-2.20%) | 10,428 |
26 Apr 2017 | INR | 26.5 | 26.5 | 24.6 | 25 | 25 | -0.65 (-2.53%) | 41,610 |
25 Apr 2017 | INR | 25.95 | 26.95 | 24.9 | 25.65 | 25.65 | +0.75 (+3.01%) | 127,646 |
24 Apr 2017 | INR | 23.5 | 25.2 | 23.2 | 24.9 | 24.9 | +1.8 (+7.79%) | 115,429 |
21 Apr 2017 | INR | 22.2 | 23.8 | 22.2 | 23.1 | 23.1 | +0.7 (+3.12%) | 55,280 |
20 Apr 2017 | INR | 22.55 | 22.55 | 21.85 | 22.4 | 22.4 | +0.75 (+3.46%) | 31,717 |
19 Apr 2017 | INR | 22.7 | 22.7 | 21.55 | 21.65 | 21.65 | +0.2 (+0.93%) | 15,751 |
18 Apr 2017 | INR | 22.4 | 23 | 21.2 | 21.45 | 21.45 | -0.2 (-0.92%) | 26,392 |
17 Apr 2017 | INR | 22 | 22.25 | 19.7 | 21.65 | 21.65 | +0.6 (+2.85%) | 42,953 |
13 Apr 2017 | INR | 21.65 | 21.65 | 20.6 | 21.05 | 21.05 | -0.3 (-1.41%) | 5,659 |
12 Apr 2017 | INR | 21.85 | 21.85 | 20.75 | 21.35 | 21.35 | +0.2 (+0.95%) | 12,945 |
11 Apr 2017 | INR | 22.5 | 22.5 | 20.75 | 21.15 | 21.15 | -0.35 (-1.63%) | 17,781 |
10 Apr 2017 | INR | 21.6 | 21.95 | 20.15 | 21.5 | 21.5 | -0.05 (-0.23%) | 8,411 |
7 Apr 2017 | INR | 21.85 | 21.85 | 21 | 21.55 | 21.55 | +0.1 (+0.47%) | 21,286 |
6 Apr 2017 | INR | 21.25 | 21.8 | 21 | 21.45 | 21.45 | +0.3 (+1.42%) | 12,898 |
5 Apr 2017 | INR | 20 | 21.45 | 20 | 21.15 | 21.15 | +1.15 (+5.75%) | 30,381 |