Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 23 | 23.85 | 22.6 | 22.9 | 22.9 | -1 (-4.18%) | 122,499 |
17 May 2017 | INR | 24.7 | 25.25 | 23.65 | 23.9 | 23.9 | -0.5 (-2.05%) | 500,156 |
16 May 2017 | INR | 23.4 | 25 | 23.3 | 24.4 | 24.4 | +1.35 (+5.86%) | 561,651 |
15 May 2017 | INR | 23 | 23.55 | 22.5 | 23.05 | 23.05 | +0.45 (+1.99%) | 153,886 |
12 May 2017 | INR | 23.25 | 23.45 | 22.25 | 22.6 | 22.6 | -0.4 (-1.74%) | 129,333 |
11 May 2017 | INR | 23.2 | 23.65 | 22.5 | 23 | 23 | -0.05 (-0.22%) | 189,226 |
10 May 2017 | INR | 23.5 | 23.75 | 22.5 | 23.05 | 23.05 | -0.25 (-1.07%) | 324,317 |
9 May 2017 | INR | 23 | 23.65 | 22.25 | 23.3 | 23.3 | +3.05 (+15.06%) | 1,019,191 |
8 May 2017 | INR | 18.95 | 20.65 | 18.95 | 20.25 | 20.25 | +1.45 (+7.71%) | 332,342 |
5 May 2017 | INR | 18.5 | 19.2 | 18.5 | 18.8 | 18.8 | +0.1 (+0.53%) | 51,956 |
4 May 2017 | INR | 18.5 | 19.25 | 18 | 18.7 | 18.7 | +0.4 (+2.19%) | 53,805 |
3 May 2017 | INR | 18 | 18.5 | 18 | 18.3 | 18.3 | -0.05 (-0.27%) | 30,373 |
2 May 2017 | INR | 18.4 | 18.7 | 17.85 | 18.35 | 18.35 | 0.0 (0.0%) | 35,638 |
28 Apr 2017 | INR | 18.15 | 19.35 | 18.15 | 18.35 | 18.35 | -0.35 (-1.87%) | 46,646 |
27 Apr 2017 | INR | 18.9 | 19.35 | 18.5 | 18.7 | 18.7 | -0.2 (-1.06%) | 44,333 |
26 Apr 2017 | INR | 19.2 | 19.8 | 18.65 | 18.9 | 18.9 | -0.25 (-1.31%) | 90,815 |
25 Apr 2017 | INR | 19.85 | 19.85 | 19.1 | 19.15 | 19.15 | -0.2 (-1.03%) | 45,315 |
24 Apr 2017 | INR | 19.75 | 20 | 19.25 | 19.35 | 19.35 | -0.25 (-1.28%) | 62,489 |
21 Apr 2017 | INR | 19.5 | 20.05 | 19.5 | 19.6 | 19.6 | +0.2 (+1.03%) | 123,570 |
20 Apr 2017 | INR | 18.85 | 19.8 | 18.85 | 19.4 | 19.4 | +0.4 (+2.11%) | 90,808 |
19 Apr 2017 | INR | 19.25 | 19.75 | 18.95 | 19 | 19 | -0.3 (-1.55%) | 39,784 |
18 Apr 2017 | INR | 19.45 | 20 | 18.85 | 19.3 | 19.3 | +0.05 (+0.26%) | 161,869 |
17 Apr 2017 | INR | 19.25 | 20.25 | 18.75 | 19.25 | 19.25 | +0.45 (+2.39%) | 236,309 |
13 Apr 2017 | INR | 18.4 | 19.2 | 18.4 | 18.8 | 18.8 | +0.2 (+1.08%) | 65,918 |
12 Apr 2017 | INR | 19.4 | 19.6 | 18.55 | 18.6 | 18.6 | -0.8 (-4.12%) | 117,765 |
11 Apr 2017 | INR | 19.2 | 19.7 | 19.05 | 19.4 | 19.4 | +0.5 (+2.65%) | 200,473 |
10 Apr 2017 | INR | 17.35 | 19.45 | 17.3 | 18.9 | 18.9 | +1.35 (+7.69%) | 484,794 |
7 Apr 2017 | INR | 17.4 | 17.7 | 17 | 17.55 | 17.55 | +0.5 (+2.93%) | 37,935 |
6 Apr 2017 | INR | 17.9 | 17.95 | 16.85 | 17.05 | 17.05 | -0.75 (-4.21%) | 23,767 |
5 Apr 2017 | INR | 17.6 | 18.1 | 17.4 | 17.8 | 17.8 | +0.05 (+0.28%) | 56,779 |