Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2017 | INR | 17 | 17.45 | 16.85 | 17.3 | 17.3 | +0.4 (+2.37%) | 200,434 |
29 Jun 2017 | INR | 17.15 | 17.15 | 16.8 | 16.9 | 16.9 | 0.0 (0.0%) | 77,008 |
28 Jun 2017 | INR | 17 | 17.25 | 16.8 | 16.9 | 16.9 | -0.15 (-0.88%) | 20,712 |
27 Jun 2017 | INR | 17.8 | 17.8 | 17 | 17.05 | 17.05 | -0.6 (-3.40%) | 63,455 |
23 Jun 2017 | INR | 17.6 | 17.75 | 17.5 | 17.65 | 17.65 | +0.1 (+0.57%) | 77,833 |
22 Jun 2017 | INR | 17.9 | 17.95 | 17.5 | 17.55 | 17.55 | 0.0 (0.0%) | 215,771 |
21 Jun 2017 | INR | 17.6 | 17.8 | 17.45 | 17.55 | 17.55 | -0.15 (-0.85%) | 31,078 |
20 Jun 2017 | INR | 17.8 | 17.95 | 17.45 | 17.7 | 17.7 | -0.05 (-0.28%) | 209,189 |
19 Jun 2017 | INR | 17.85 | 18 | 17.4 | 17.75 | 17.75 | +0.05 (+0.28%) | 71,227 |
16 Jun 2017 | INR | 18.1 | 18.2 | 17.6 | 17.7 | 17.7 | -0.25 (-1.39%) | 68,275 |
15 Jun 2017 | INR | 17.85 | 18.5 | 17.8 | 17.95 | 17.95 | +0.3 (+1.70%) | 293,445 |
14 Jun 2017 | INR | 18 | 18 | 17.6 | 17.65 | 17.65 | -0.05 (-0.28%) | 34,876 |
13 Jun 2017 | INR | 17.85 | 18.35 | 17.55 | 17.7 | 17.7 | +0.2 (+1.14%) | 322,592 |
12 Jun 2017 | INR | 17.05 | 17.65 | 17 | 17.5 | 17.5 | +0.5 (+2.94%) | 166,108 |
9 Jun 2017 | INR | 17.05 | 17.35 | 16.9 | 17 | 17 | -0.15 (-0.87%) | 24,090 |
8 Jun 2017 | INR | 17.1 | 17.5 | 17.05 | 17.15 | 17.15 | -0.15 (-0.87%) | 12,900 |
7 Jun 2017 | INR | 16.9 | 17.5 | 16.9 | 17.3 | 17.3 | -0.05 (-0.29%) | 104,934 |
6 Jun 2017 | INR | 17.3 | 17.55 | 17.2 | 17.35 | 17.35 | -0.1 (-0.57%) | 42,546 |
5 Jun 2017 | INR | 17.45 | 17.6 | 17.25 | 17.45 | 17.45 | +0.1 (+0.58%) | 34,543 |
2 Jun 2017 | INR | 17 | 17.5 | 17 | 17.35 | 17.35 | +0.3 (+1.76%) | 58,536 |
1 Jun 2017 | INR | 16.6 | 17.1 | 16.15 | 17.05 | 17.05 | +0.25 (+1.49%) | 118,993 |
31 May 2017 | INR | 17.1 | 17.1 | 16.5 | 16.8 | 16.8 | -0.25 (-1.47%) | 55,562 |
30 May 2017 | INR | 16.75 | 17.2 | 16.7 | 17.05 | 17.05 | +0.2 (+1.19%) | 104,708 |
29 May 2017 | INR | 17.05 | 17.2 | 16.7 | 16.85 | 16.85 | -0.2 (-1.17%) | 52,295 |
26 May 2017 | INR | 17.05 | 17.5 | 16.9 | 17.05 | 17.05 | +0.1 (+0.59%) | 204,400 |
25 May 2017 | INR | 17 | 17.1 | 16.6 | 16.95 | 16.95 | +0.05 (+0.30%) | 208,098 |
24 May 2017 | INR | 17.1 | 17.5 | 16.75 | 16.9 | 16.9 | -0.3 (-1.74%) | 939,113 |
23 May 2017 | INR | 17.25 | 17.4 | 16.8 | 17.2 | 17.2 | -0.15 (-0.86%) | 423,210 |
22 May 2017 | INR | 17.7 | 17.75 | 17.3 | 17.35 | 17.35 | -0.1 (-0.57%) | 80,090 |
19 May 2017 | INR | 17.65 | 17.9 | 17.2 | 17.45 | 17.45 | 0.0 (0.0%) | 121,221 |