Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2017 | INR | 20.7 | 22.5 | 20.65 | 21 | 21 | -0.1 (-0.47%) | 64,598 |
4 May 2017 | INR | 20.7 | 21.1 | 20.7 | 21.1 | 21.1 | +0.35 (+1.69%) | 89,209 |
3 May 2017 | INR | 20.75 | 20.85 | 20 | 20.75 | 20.75 | +0.15 (+0.73%) | 63,602 |
2 May 2017 | INR | 19.85 | 21.75 | 19.85 | 20.6 | 20.6 | +0.8 (+4.04%) | 23,744 |
28 Apr 2017 | INR | 19.7 | 21.15 | 19.65 | 19.8 | 19.8 | +0.55 (+2.86%) | 77,989 |
27 Apr 2017 | INR | 19.5 | 19.6 | 19.15 | 19.25 | 19.25 | -0.3 (-1.53%) | 9,691 |
26 Apr 2017 | INR | 19.6 | 19.7 | 19.35 | 19.55 | 19.55 | 0.0 (0.0%) | 12,052 |
25 Apr 2017 | INR | 19.6 | 19.7 | 19.35 | 19.55 | 19.55 | -0.05 (-0.26%) | 33,338 |
24 Apr 2017 | INR | 19.7 | 19.8 | 19.25 | 19.6 | 19.6 | +0.05 (+0.26%) | 14,713 |
21 Apr 2017 | INR | 19.8 | 20 | 19.4 | 19.55 | 19.55 | -0.1 (-0.51%) | 30,889 |
20 Apr 2017 | INR | 19.2 | 19.85 | 19.2 | 19.65 | 19.65 | +0.1 (+0.51%) | 27,686 |
19 Apr 2017 | INR | 19.45 | 19.75 | 19 | 19.55 | 19.55 | +0.3 (+1.56%) | 14,830 |
18 Apr 2017 | INR | 19.5 | 20 | 18.7 | 19.25 | 19.25 | +0.25 (+1.32%) | 43,895 |
17 Apr 2017 | INR | 18.35 | 20.05 | 18.35 | 19 | 19 | +0.75 (+4.11%) | 59,431 |
13 Apr 2017 | INR | 17.9 | 18.5 | 17.9 | 18.25 | 18.25 | +0.3 (+1.67%) | 10,135 |
12 Apr 2017 | INR | 17.65 | 18 | 17.4 | 17.95 | 17.95 | +0.4 (+2.28%) | 40,275 |
11 Apr 2017 | INR | 17.55 | 17.75 | 17.5 | 17.55 | 17.55 | -0.05 (-0.28%) | 26,391 |
10 Apr 2017 | INR | 17.35 | 17.9 | 17.35 | 17.6 | 17.6 | +0.1 (+0.57%) | 43,100 |
7 Apr 2017 | INR | 17.25 | 17.55 | 17.2 | 17.5 | 17.5 | +0.25 (+1.45%) | 108,260 |
6 Apr 2017 | INR | 17.45 | 18.1 | 17 | 17.25 | 17.25 | -0.05 (-0.29%) | 116,183 |
5 Apr 2017 | INR | 16.7 | 17.3 | 16.65 | 17.3 | 17.3 | +0.55 (+3.28%) | 66,463 |
3 Apr 2017 | INR | 16.45 | 16.85 | 16.4 | 16.75 | 16.75 | +0.25 (+1.52%) | 42,922 |
31 Mar 2017 | INR | 16 | 16.5 | 15.65 | 16.5 | 16.5 | +0.6 (+3.77%) | 250,525 |
30 Mar 2017 | INR | 15.65 | 16 | 15.6 | 15.9 | 15.9 | +0.15 (+0.95%) | 237,142 |
29 Mar 2017 | INR | 15.3 | 15.8 | 15.3 | 15.75 | 15.75 | -0.35 (-2.17%) | 92,677 |
28 Mar 2017 | INR | 16.35 | 16.5 | 16.1 | 16.1 | 16.1 | -0.8 (-4.73%) | 12,761 |
27 Mar 2017 | INR | 17 | 17 | 16.4 | 16.9 | 16.9 | -0.05 (-0.29%) | 47,002 |
24 Mar 2017 | INR | 16.95 | 16.95 | 16.65 | 16.95 | 16.95 | -0.05 (-0.29%) | 8,111 |
23 Mar 2017 | INR | 17 | 17 | 16.9 | 17 | 17 | -0.5 (-2.86%) | 2,239 |
22 Mar 2017 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |