Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2017 | INR | 11.89 | 11.9 | 11 | 11.9 | 11.9 | +0.56 (+4.94%) | 17,568 |
9 May 2017 | INR | 11.34 | 11.34 | 10.8 | 11.34 | 11.34 | +0.54 (+5%) | 5,129 |
8 May 2017 | INR | 10.7 | 11.5 | 10.7 | 10.8 | 10.8 | -0.41 (-3.66%) | 2,081 |
5 May 2017 | INR | 11.21 | 11.9 | 11.21 | 11.21 | 11.21 | -0.58 (-4.92%) | 2,460 |
4 May 2017 | INR | 11.04 | 11.98 | 11.04 | 11.79 | 11.79 | +0.17 (+1.46%) | 5,371 |
3 May 2017 | INR | 11.05 | 11.9 | 10.78 | 11.62 | 11.62 | +0.28 (+2.47%) | 15,670 |
2 May 2017 | INR | 12.52 | 12.52 | 11.34 | 11.34 | 11.34 | -0.59 (-4.95%) | 3,311 |
28 Apr 2017 | INR | 12.07 | 12.07 | 11.06 | 11.93 | 11.93 | +0.43 (+3.74%) | 4,304 |
27 Apr 2017 | INR | 12 | 12 | 11.36 | 11.5 | 11.5 | -0.45 (-3.77%) | 2,132 |
26 Apr 2017 | INR | 11.26 | 12.1 | 11.26 | 11.95 | 11.95 | +0.15 (+1.27%) | 5,079 |
25 Apr 2017 | INR | 11.52 | 12.65 | 11.52 | 11.8 | 11.8 | -0.28 (-2.32%) | 2,878 |
24 Apr 2017 | INR | 11.12 | 12.08 | 11.12 | 12.08 | 12.08 | +0.57 (+4.95%) | 8,432 |
21 Apr 2017 | INR | 12.45 | 12.45 | 11.3 | 11.51 | 11.51 | -0.35 (-2.95%) | 14,186 |
20 Apr 2017 | INR | 11.8 | 11.86 | 11.32 | 11.86 | 11.86 | +0.56 (+4.96%) | 4,635 |
19 Apr 2017 | INR | 12.29 | 12.29 | 11.3 | 11.3 | 11.3 | -0.41 (-3.50%) | 8,144 |
18 Apr 2017 | INR | 11.71 | 11.71 | 11.2 | 11.71 | 11.71 | +0.55 (+4.93%) | 1,706 |
17 Apr 2017 | INR | 11.02 | 11.65 | 11.02 | 11.16 | 11.16 | -0.43 (-3.71%) | 6,817 |
13 Apr 2017 | INR | 12.1 | 12.1 | 11.5 | 11.59 | 11.59 | -0.01 (-0.09%) | 8,765 |
12 Apr 2017 | INR | 11.01 | 12 | 11.01 | 11.6 | 11.6 | +0.04 (+0.35%) | 4,684 |
11 Apr 2017 | INR | 11.56 | 11.56 | 10.85 | 11.56 | 11.56 | +0.55 (+5.00%) | 11,205 |
10 Apr 2017 | INR | 11.8 | 11.8 | 10.78 | 11.01 | 11.01 | -0.33 (-2.91%) | 16,917 |
7 Apr 2017 | INR | 11.2 | 11.34 | 10.32 | 11.34 | 11.34 | +0.54 (+5%) | 17,617 |
6 Apr 2017 | INR | 9.94 | 10.88 | 9.94 | 10.8 | 10.8 | +0.34 (+3.25%) | 3,209 |
5 Apr 2017 | INR | 10.3 | 10.46 | 10.25 | 10.46 | 10.46 | +0.49 (+4.91%) | 8,141 |
3 Apr 2017 | INR | 9.97 | 9.97 | 9.89 | 9.97 | 9.97 | +0.47 (+4.95%) | 6,820 |
31 Mar 2017 | INR | 10.13 | 10.13 | 9.21 | 9.5 | 9.5 | -0.15 (-1.55%) | 3,341 |
30 Mar 2017 | INR | 9.72 | 9.72 | 9.25 | 9.65 | 9.65 | +0.39 (+4.21%) | 3,141 |
29 Mar 2017 | INR | 9.25 | 9.26 | 8.8 | 9.26 | 9.26 | +0.44 (+4.99%) | 5,424 |
28 Mar 2017 | INR | 8.63 | 9.51 | 8.63 | 8.82 | 8.82 | -0.24 (-2.65%) | 8,080 |
27 Mar 2017 | INR | 8.37 | 9.22 | 8.37 | 9.06 | 9.06 | +0.27 (+3.07%) | 5,458 |