Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 39.45 | 39.8 | 39.3 | 39.8 | 39.8 | -1.5 (-3.63%) | 620 |
17 May 2017 | INR | 40.05 | 41.95 | 40.05 | 41.3 | 41.3 | -0.25 (-0.60%) | 1,076 |
16 May 2017 | INR | 39.8 | 42 | 38.25 | 41.55 | 41.55 | +1.55 (+3.88%) | 3,746 |
15 May 2017 | INR | 42 | 42 | 39.8 | 40 | 40 | -1.8 (-4.31%) | 5,515 |
12 May 2017 | INR | 41.5 | 42 | 39.35 | 41.8 | 41.8 | +0.75 (+1.83%) | 4,867 |
11 May 2017 | INR | 39.1 | 41.05 | 39.1 | 41.05 | 41.05 | +1.95 (+4.99%) | 11,071 |
10 May 2017 | INR | 39.1 | 39.1 | 38.35 | 39.1 | 39.1 | +1.85 (+4.97%) | 9,576 |
9 May 2017 | INR | 34.05 | 37.25 | 34.05 | 37.25 | 37.25 | +1.75 (+4.93%) | 4,319 |
8 May 2017 | INR | 35 | 35.5 | 35 | 35.5 | 35.5 | -1.25 (-3.40%) | 507 |
5 May 2017 | INR | 36.95 | 36.95 | 36.75 | 36.75 | 36.75 | 0.0 (0.0%) | 137 |
4 May 2017 | INR | 35.2 | 36.75 | 35.2 | 36.75 | 36.75 | +0.85 (+2.37%) | 203 |
3 May 2017 | INR | 35.95 | 36 | 35.15 | 35.9 | 35.9 | -0.45 (-1.24%) | 845 |
2 May 2017 | INR | 34 | 36.65 | 33.5 | 36.35 | 36.35 | +1.25 (+3.56%) | 436 |
28 Apr 2017 | INR | 35.1 | 35.25 | 35.1 | 35.1 | 35.1 | -1.35 (-3.70%) | 349 |
27 Apr 2017 | INR | 35.05 | 36.6 | 34.35 | 36.45 | 36.45 | +0.45 (+1.25%) | 2,137 |
26 Apr 2017 | INR | 36 | 36 | 35.15 | 36 | 36 | -0.5 (-1.37%) | 4,882 |
25 Apr 2017 | INR | 36 | 37.45 | 36 | 36.5 | 36.5 | -0.75 (-2.01%) | 1,874 |
24 Apr 2017 | INR | 35.35 | 37.45 | 35.2 | 37.25 | 37.25 | +1.05 (+2.90%) | 2,774 |
21 Apr 2017 | INR | 36.5 | 36.9 | 35.6 | 36.2 | 36.2 | -0.85 (-2.29%) | 4,536 |
20 Apr 2017 | INR | 36 | 37.2 | 36 | 37.05 | 37.05 | +1.55 (+4.37%) | 2,680 |
19 Apr 2017 | INR | 36.75 | 36.8 | 35.5 | 35.5 | 35.5 | -1.5 (-4.05%) | 700 |
18 Apr 2017 | INR | 36.6 | 38 | 34.8 | 37 | 37 | +0.4 (+1.09%) | 2,223 |
17 Apr 2017 | INR | 35.3 | 36.6 | 33.65 | 36.6 | 36.6 | +1.3 (+3.68%) | 621 |
13 Apr 2017 | INR | 35.25 | 35.3 | 34.75 | 35.3 | 35.3 | -0.2 (-0.56%) | 3,515 |
12 Apr 2017 | INR | 34.75 | 37.65 | 34.75 | 35.5 | 35.5 | -0.55 (-1.53%) | 1,070 |
11 Apr 2017 | INR | 36.05 | 37.95 | 36 | 36.05 | 36.05 | -1.75 (-4.63%) | 3,055 |
10 Apr 2017 | INR | 36.8 | 38.5 | 35.2 | 37.8 | 37.8 | +0.95 (+2.58%) | 811 |
7 Apr 2017 | INR | 36.55 | 37.8 | 36.45 | 36.85 | 36.85 | -1.15 (-3.03%) | 1,410 |
6 Apr 2017 | INR | 36 | 38 | 36 | 38 | 38 | +2.2 (+6.15%) | 3,645 |
5 Apr 2017 | INR | 39.9 | 39.9 | 35.1 | 35.8 | 35.8 | +0.05 (+0.14%) | 2,734 |