Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 67 | 67.8 | 66.55 | 66.85 | 44.5667 | -0.7 (-1.04%) | 7,429 |
17 May 2017 | INR | 67.4 | 68.4 | 67.1 | 67.55 | 45.0333 | +0.4 (+0.60%) | 7,889 |
16 May 2017 | INR | 67.95 | 68 | 66.95 | 67.15 | 44.7667 | -0.8 (-1.18%) | 13,631 |
15 May 2017 | INR | 67.65 | 69.9 | 67.65 | 67.95 | 45.3 | -0.45 (-0.66%) | 8,273 |
12 May 2017 | INR | 67.55 | 69.5 | 67.55 | 68.4 | 45.6 | +0.1 (+0.15%) | 11,177 |
11 May 2017 | INR | 68.75 | 68.75 | 67.6 | 68.3 | 45.5333 | +0.55 (+0.81%) | 4,831 |
10 May 2017 | INR | 68.8 | 68.8 | 66.75 | 67.75 | 45.1667 | -0.5 (-0.73%) | 9,569 |
9 May 2017 | INR | 68.1 | 68.5 | 67.7 | 68.25 | 45.5 | +0.95 (+1.41%) | 5,961 |
8 May 2017 | INR | 67.5 | 68.4 | 67 | 67.3 | 44.8667 | -0.6 (-0.88%) | 8,319 |
5 May 2017 | INR | 69.9 | 69.9 | 67.25 | 67.9 | 45.2667 | -0.35 (-0.51%) | 7,534 |
4 May 2017 | INR | 69.7 | 70.5 | 66.65 | 68.25 | 45.5 | -2.05 (-2.92%) | 14,377 |
3 May 2017 | INR | 68.65 | 70.6 | 68.5 | 70.3 | 46.8667 | +0.95 (+1.37%) | 10,856 |
2 May 2017 | INR | 69 | 69.5 | 67.3 | 69.35 | 46.2333 | +1.3 (+1.91%) | 5,490 |
28 Apr 2017 | INR | 67.1 | 69.5 | 67 | 68.05 | 45.3667 | -0.15 (-0.22%) | 16,670 |
27 Apr 2017 | INR | 68.2 | 69.6 | 67.1 | 68.2 | 45.4667 | -0.4 (-0.58%) | 12,049 |
26 Apr 2017 | INR | 72.1 | 72.1 | 68.3 | 68.6 | 45.7333 | -2.7 (-3.79%) | 27,461 |
25 Apr 2017 | INR | 72.5 | 73.5 | 71.1 | 71.3 | 47.5333 | -1.15 (-1.59%) | 10,577 |
24 Apr 2017 | INR | 74 | 74 | 71.35 | 72.45 | 48.3 | -0.55 (-0.75%) | 15,467 |
21 Apr 2017 | INR | 74.45 | 75.8 | 72.6 | 73 | 48.6667 | +0.1 (+0.14%) | 22,863 |
20 Apr 2017 | INR | 72.5 | 75.45 | 72.4 | 72.9 | 48.6 | +2.85 (+4.07%) | 46,329 |
19 Apr 2017 | INR | 73 | 73.5 | 68 | 70.05 | 46.7 | -2.8 (-3.84%) | 36,488 |
18 Apr 2017 | INR | 78 | 79.5 | 71 | 72.85 | 48.5667 | +4.2 (+6.12%) | 154,478 |
17 Apr 2017 | INR | 62.1 | 72 | 61.45 | 68.65 | 45.7667 | +6.35 (+10.19%) | 43,100 |
13 Apr 2017 | INR | 62.1 | 63 | 62.05 | 62.3 | 41.5333 | -0.05 (-0.08%) | 14,617 |
12 Apr 2017 | INR | 62.2 | 62.5 | 61.2 | 62.35 | 41.5667 | -0.1 (-0.16%) | 12,367 |
11 Apr 2017 | INR | 63.9 | 63.9 | 62 | 62.45 | 41.6333 | +0.2 (+0.32%) | 13,509 |
10 Apr 2017 | INR | 63 | 64 | 61.75 | 62.25 | 41.5 | -1.05 (-1.66%) | 17,915 |
7 Apr 2017 | INR | 63 | 63.9 | 63 | 63.3 | 42.2 | -0.15 (-0.24%) | 10,968 |
6 Apr 2017 | INR | 62.2 | 63.9 | 62.2 | 63.45 | 42.3 | +0.7 (+1.12%) | 18,602 |
5 Apr 2017 | INR | 62.5 | 63.7 | 62.05 | 62.75 | 41.8333 | -0.75 (-1.18%) | 27,618 |