Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 60.65 | 62 | 60 | 60.5 | 60.5 | -0.85 (-1.39%) | 2,043 |
17 May 2017 | INR | 62 | 62 | 60.6 | 61.35 | 61.35 | -1 (-1.60%) | 1,486 |
16 May 2017 | INR | 62.3 | 64 | 61 | 62.35 | 62.35 | -0.8 (-1.27%) | 4,583 |
15 May 2017 | INR | 65.4 | 65.4 | 62 | 63.15 | 63.15 | -1.5 (-2.32%) | 1,304 |
12 May 2017 | INR | 63.25 | 66 | 63.25 | 64.65 | 64.65 | -0.05 (-0.08%) | 8,160 |
11 May 2017 | INR | 62.85 | 65.8 | 62.85 | 64.7 | 64.7 | +2.95 (+4.78%) | 13,744 |
10 May 2017 | INR | 61.9 | 63.65 | 59 | 61.75 | 61.75 | +1.45 (+2.40%) | 9,751 |
9 May 2017 | INR | 57.35 | 61 | 56.45 | 60.3 | 60.3 | +1.85 (+3.17%) | 7,050 |
8 May 2017 | INR | 56.15 | 60.1 | 56.15 | 58.45 | 58.45 | -0.85 (-1.43%) | 4,692 |
5 May 2017 | INR | 60.4 | 60.5 | 57 | 59.3 | 59.3 | +0.85 (+1.45%) | 6,815 |
4 May 2017 | INR | 60.1 | 62.85 | 57.9 | 58.45 | 58.45 | -1.65 (-2.75%) | 3,860 |
3 May 2017 | INR | 61.6 | 61.95 | 60.05 | 60.1 | 60.1 | -1.45 (-2.36%) | 5,494 |
2 May 2017 | INR | 62.7 | 62.7 | 59.75 | 61.55 | 61.55 | +0.15 (+0.24%) | 2,113 |
28 Apr 2017 | INR | 60.05 | 61.4 | 59.75 | 61.4 | 61.4 | +0.35 (+0.57%) | 4,888 |
27 Apr 2017 | INR | 62 | 62 | 61 | 61.05 | 61.05 | -0.45 (-0.73%) | 1,350 |
26 Apr 2017 | INR | 64.75 | 65.1 | 61.5 | 61.5 | 61.5 | -3.25 (-5.02%) | 4,760 |
25 Apr 2017 | INR | 65.9 | 66 | 63.15 | 64.75 | 64.75 | +1.55 (+2.45%) | 7,526 |
24 Apr 2017 | INR | 62.5 | 67 | 62.5 | 63.2 | 63.2 | +2 (+3.27%) | 14,733 |
21 Apr 2017 | INR | 61.6 | 63 | 60.2 | 61.2 | 61.2 | -0.35 (-0.57%) | 8,042 |
20 Apr 2017 | INR | 64.2 | 64.2 | 61.2 | 61.55 | 61.55 | -0.3 (-0.49%) | 8,900 |
19 Apr 2017 | INR | 61 | 64.7 | 60 | 61.85 | 61.85 | -0.3 (-0.48%) | 2,971 |
18 Apr 2017 | INR | 62.25 | 63 | 62.1 | 62.15 | 62.15 | +0.25 (+0.40%) | 2,158 |
17 Apr 2017 | INR | 62.25 | 62.25 | 61.9 | 61.9 | 61.9 | -1.15 (-1.82%) | 4,290 |
13 Apr 2017 | INR | 63.6 | 65.8 | 61.1 | 63.05 | 63.05 | -0.65 (-1.02%) | 9,323 |
12 Apr 2017 | INR | 64 | 64 | 63.5 | 63.7 | 63.7 | -1.7 (-2.60%) | 4,490 |
11 Apr 2017 | INR | 64 | 67.4 | 63.5 | 65.4 | 65.4 | +1.5 (+2.35%) | 9,247 |
10 Apr 2017 | INR | 64.05 | 64.45 | 63.15 | 63.9 | 63.9 | -0.75 (-1.16%) | 887 |
7 Apr 2017 | INR | 63 | 65 | 62.5 | 64.65 | 64.65 | +1.9 (+3.03%) | 8,630 |
6 Apr 2017 | INR | 64 | 65.3 | 62.5 | 62.75 | 62.75 | -1.3 (-2.03%) | 11,833 |
5 Apr 2017 | INR | 62.6 | 64.9 | 62.55 | 64.05 | 64.05 | +0.55 (+0.87%) | 6,805 |