Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2017 | INR | 35.05 | 35.4 | 32 | 32.25 | 32.25 | -3 (-8.51%) | 43,306 |
23 May 2017 | INR | 35.65 | 35.95 | 35.1 | 35.25 | 35.25 | -0.75 (-2.08%) | 8,147 |
22 May 2017 | INR | 36.25 | 36.6 | 35.6 | 36 | 36 | -0.3 (-0.83%) | 8,105 |
19 May 2017 | INR | 37.2 | 37.2 | 36 | 36.3 | 36.3 | -0.4 (-1.09%) | 12,814 |
18 May 2017 | INR | 36.9 | 37.25 | 36.6 | 36.7 | 36.7 | -0.4 (-1.08%) | 2,887 |
17 May 2017 | INR | 37.5 | 37.5 | 37 | 37.1 | 37.1 | -0.15 (-0.40%) | 5,765 |
16 May 2017 | INR | 37.4 | 37.6 | 37 | 37.25 | 37.25 | +0.25 (+0.68%) | 11,699 |
15 May 2017 | INR | 37.1 | 37.75 | 36.9 | 37 | 37 | -0.05 (-0.13%) | 8,388 |
12 May 2017 | INR | 37.2 | 37.5 | 37 | 37.05 | 37.05 | -0.2 (-0.54%) | 11,949 |
11 May 2017 | INR | 37.5 | 37.65 | 37.1 | 37.25 | 37.25 | +0.1 (+0.27%) | 6,937 |
10 May 2017 | INR | 37.4 | 37.75 | 37.1 | 37.15 | 37.15 | -0.15 (-0.40%) | 7,463 |
9 May 2017 | INR | 37 | 37.65 | 37 | 37.3 | 37.3 | +0.35 (+0.95%) | 9,957 |
8 May 2017 | INR | 37.85 | 37.85 | 36.8 | 36.95 | 36.95 | -0.1 (-0.27%) | 13,458 |
5 May 2017 | INR | 38.45 | 38.45 | 36.95 | 37.05 | 37.05 | -1.15 (-3.01%) | 26,851 |
4 May 2017 | INR | 38.85 | 38.85 | 37.95 | 38.2 | 38.2 | -0.25 (-0.65%) | 14,936 |
3 May 2017 | INR | 38.95 | 38.95 | 38.35 | 38.45 | 38.45 | +0.1 (+0.26%) | 13,600 |
2 May 2017 | INR | 38.7 | 38.85 | 38.25 | 38.35 | 38.35 | -0.3 (-0.78%) | 14,570 |
28 Apr 2017 | INR | 38.5 | 39 | 38.05 | 38.65 | 38.65 | +0.1 (+0.26%) | 13,658 |
27 Apr 2017 | INR | 38.6 | 38.85 | 38.25 | 38.55 | 38.55 | -0.1 (-0.26%) | 17,117 |
26 Apr 2017 | INR | 38.95 | 39.7 | 38.5 | 38.65 | 38.65 | -0.2 (-0.51%) | 41,985 |
25 Apr 2017 | INR | 39.8 | 40 | 38.6 | 38.85 | 38.85 | -0.05 (-0.13%) | 29,176 |
24 Apr 2017 | INR | 38.95 | 39.65 | 38.6 | 38.9 | 38.9 | -0.25 (-0.64%) | 33,602 |
21 Apr 2017 | INR | 39.7 | 39.7 | 39.15 | 39.15 | 39.15 | -0.05 (-0.13%) | 8,250 |
20 Apr 2017 | INR | 40 | 40 | 39.1 | 39.2 | 39.2 | +0.35 (+0.90%) | 6,663 |
19 Apr 2017 | INR | 39.5 | 39.5 | 38.3 | 38.85 | 38.85 | -0.45 (-1.15%) | 30,973 |
18 Apr 2017 | INR | 39.3 | 41 | 39.25 | 39.3 | 39.3 | -0.2 (-0.51%) | 27,825 |
17 Apr 2017 | INR | 39.95 | 41.2 | 39.3 | 39.5 | 39.5 | +0.05 (+0.13%) | 33,592 |
13 Apr 2017 | INR | 39.8 | 39.95 | 39.15 | 39.45 | 39.45 | -0.35 (-0.88%) | 7,650 |
12 Apr 2017 | INR | 40.35 | 40.35 | 39.65 | 39.8 | 39.8 | -0.4 (-1.00%) | 11,393 |
11 Apr 2017 | INR | 39.5 | 40.6 | 39.5 | 40.2 | 40.2 | +0.25 (+0.63%) | 12,779 |