Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 33.3 | 34 | 33.3 | 34 | 34 | -1 (-2.86%) | 387 |
17 May 2017 | INR | 35 | 35 | 34.1 | 35 | 35 | +0.45 (+1.30%) | 2,389 |
16 May 2017 | INR | 33.5 | 36.6 | 32.75 | 34.55 | 34.55 | +0.65 (+1.92%) | 12,003 |
15 May 2017 | INR | 33.95 | 34.25 | 33.45 | 33.9 | 33.9 | -1.1 (-3.14%) | 14,095 |
12 May 2017 | INR | 34.25 | 35.85 | 34.2 | 35 | 35 | +0.15 (+0.43%) | 1,496 |
11 May 2017 | INR | 34.5 | 35.8 | 34.5 | 34.85 | 34.85 | +0.7 (+2.05%) | 7,332 |
10 May 2017 | INR | 34.55 | 35.75 | 33.3 | 34.15 | 34.15 | -0.35 (-1.01%) | 11,080 |
9 May 2017 | INR | 35.75 | 36 | 34.25 | 34.5 | 34.5 | -0.95 (-2.68%) | 1,640 |
8 May 2017 | INR | 34.3 | 36.35 | 34.3 | 35.45 | 35.45 | +1 (+2.90%) | 2,751 |
5 May 2017 | INR | 35.25 | 36.7 | 34.25 | 34.45 | 34.45 | -1.1 (-3.09%) | 3,786 |
4 May 2017 | INR | 35.25 | 36.75 | 35.25 | 35.55 | 35.55 | -1 (-2.74%) | 1,895 |
3 May 2017 | INR | 37.75 | 37.75 | 35.2 | 36.55 | 36.55 | +0.9 (+2.52%) | 1,340 |
2 May 2017 | INR | 35.05 | 37 | 35.05 | 35.65 | 35.65 | -1.1 (-2.99%) | 945 |
28 Apr 2017 | INR | 36.5 | 37.9 | 35.65 | 36.75 | 36.75 | -0.45 (-1.21%) | 3,120 |
27 Apr 2017 | INR | 36.5 | 37.45 | 35.5 | 37.2 | 37.2 | +1.45 (+4.06%) | 5,965 |
26 Apr 2017 | INR | 35.9 | 37 | 34.55 | 35.75 | 35.75 | -1.25 (-3.38%) | 9,536 |
25 Apr 2017 | INR | 37.3 | 37.35 | 36.5 | 37 | 37 | -0.55 (-1.46%) | 26,693 |
24 Apr 2017 | INR | 40 | 40 | 37.25 | 37.55 | 37.55 | -1.35 (-3.47%) | 4,611 |
21 Apr 2017 | INR | 40.7 | 40.7 | 37.15 | 38.9 | 38.9 | +0.9 (+2.37%) | 2,671 |
20 Apr 2017 | INR | 38.5 | 39.7 | 37 | 38 | 38 | -0.7 (-1.81%) | 9,507 |
19 Apr 2017 | INR | 38 | 40 | 37 | 38.7 | 38.7 | +0.1 (+0.26%) | 5,272 |
18 Apr 2017 | INR | 41.2 | 45 | 38.15 | 38.6 | 38.6 | -1.4 (-3.50%) | 69,975 |
17 Apr 2017 | INR | 35.05 | 40.4 | 35 | 40 | 40 | +4.05 (+11.27%) | 25,411 |
13 Apr 2017 | INR | 36 | 39.7 | 35.8 | 35.95 | 35.95 | -1.8 (-4.77%) | 10,511 |
12 Apr 2017 | INR | 34.25 | 38 | 34.25 | 37.75 | 37.75 | +1.05 (+2.86%) | 3,517 |
11 Apr 2017 | INR | 37.3 | 38.9 | 36.1 | 36.7 | 36.7 | -1.15 (-3.04%) | 5,034 |
10 Apr 2017 | INR | 38.5 | 39.2 | 37.6 | 37.85 | 37.85 | -1.35 (-3.44%) | 5,526 |
7 Apr 2017 | INR | 40 | 40 | 39 | 39.2 | 39.2 | -0.75 (-1.88%) | 8,269 |
6 Apr 2017 | INR | 41.1 | 41.25 | 39.05 | 39.95 | 39.95 | +0.15 (+0.38%) | 8,545 |
5 Apr 2017 | INR | 37.6 | 40.8 | 37.6 | 39.8 | 39.8 | +1.8 (+4.74%) | 9,952 |