Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2017 | INR | 12.67 | 12.68 | 12.26 | 12.54 | 12.54 | -0.32 (-2.49%) | 18,953 |
16 May 2017 | INR | 12.88 | 12.9 | 12.62 | 12.86 | 12.86 | 0.0 (0.0%) | 4,095 |
15 May 2017 | INR | 12.35 | 12.91 | 12.35 | 12.86 | 12.86 | +0.56 (+4.55%) | 13,469 |
12 May 2017 | INR | 12.3 | 12.3 | 12.3 | 12.3 | 12.3 | -0.18 (-1.44%) | 1,000 |
11 May 2017 | INR | 12.86 | 13.09 | 12.48 | 12.48 | 12.48 | -0.65 (-4.95%) | 18,412 |
10 May 2017 | INR | 12.7 | 13.29 | 12.27 | 13.13 | 13.13 | +0.42 (+3.30%) | 6,978 |
9 May 2017 | INR | 12.76 | 12.99 | 12.7 | 12.71 | 12.71 | -0.33 (-2.53%) | 14,820 |
8 May 2017 | INR | 12.8 | 13.16 | 12.61 | 13.04 | 13.04 | +0.5 (+3.99%) | 6,766 |
5 May 2017 | INR | 12.65 | 12.65 | 12.53 | 12.54 | 12.54 | -0.28 (-2.18%) | 2,139 |
4 May 2017 | INR | 12.85 | 12.97 | 12.64 | 12.82 | 12.82 | +0.2 (+1.58%) | 3,542 |
3 May 2017 | INR | 12.94 | 12.94 | 12.62 | 12.62 | 12.62 | -0.33 (-2.55%) | 1,100 |
2 May 2017 | INR | 12.5 | 12.95 | 12.5 | 12.95 | 12.95 | +0.17 (+1.33%) | 2,025 |
28 Apr 2017 | INR | 12.6 | 13.14 | 12.6 | 12.78 | 12.78 | +0.26 (+2.08%) | 22,061 |
27 Apr 2017 | INR | 12.67 | 12.67 | 12.5 | 12.52 | 12.52 | -0.33 (-2.57%) | 4,320 |
26 Apr 2017 | INR | 13.1 | 13.1 | 12.47 | 12.85 | 12.85 | -0.27 (-2.06%) | 24,648 |
25 Apr 2017 | INR | 12.82 | 13.28 | 12.82 | 13.12 | 13.12 | +0.17 (+1.31%) | 2,416 |
24 Apr 2017 | INR | 13 | 13.5 | 12.8 | 12.95 | 12.95 | -0.2 (-1.52%) | 11,551 |
21 Apr 2017 | INR | 12.75 | 13.33 | 12.51 | 13.15 | 13.15 | +0.05 (+0.38%) | 25,900 |
20 Apr 2017 | INR | 12.5 | 13.1 | 12.5 | 13.1 | 13.1 | +0.4 (+3.15%) | 1,600 |
19 Apr 2017 | INR | 13 | 13.25 | 12.65 | 12.7 | 12.7 | -0.21 (-1.63%) | 13,700 |
18 Apr 2017 | INR | 13.09 | 13.4 | 12.6 | 12.91 | 12.91 | -0.34 (-2.57%) | 53,126 |
17 Apr 2017 | INR | 13.22 | 13.25 | 12.93 | 13.25 | 13.25 | +0.25 (+1.92%) | 16,314 |
13 Apr 2017 | INR | 13.3 | 13.3 | 12.77 | 13 | 13 | -0.08 (-0.61%) | 19,085 |
12 Apr 2017 | INR | 12.99 | 13.09 | 12.51 | 13.08 | 13.08 | +0.13 (+1.00%) | 5,956 |
11 Apr 2017 | INR | 13.12 | 13.12 | 12.85 | 12.95 | 12.95 | -0.43 (-3.21%) | 2,510 |
10 Apr 2017 | INR | 13.5 | 13.8 | 13.1 | 13.38 | 13.38 | +0.09 (+0.68%) | 14,600 |
7 Apr 2017 | INR | 13 | 13.5 | 12.8 | 13.29 | 13.29 | -0.06 (-0.45%) | 6,275 |
6 Apr 2017 | INR | 13.05 | 13.48 | 12.6 | 13.35 | 13.35 | +0.47 (+3.65%) | 11,767 |
5 Apr 2017 | INR | 11.9 | 12.88 | 11.9 | 12.88 | 12.88 | +0.61 (+4.97%) | 25,982 |
3 Apr 2017 | INR | 11.6 | 12.27 | 11.52 | 12.27 | 12.27 | +0.58 (+4.96%) | 7,265 |