Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 48.25 | 49.45 | 48.25 | 49.45 | 49.45 | -0.1 (-0.20%) | 1,300 |
17 May 2017 | INR | 49.7 | 49.9 | 48.5 | 49.55 | 49.55 | +0.75 (+1.54%) | 1,824 |
16 May 2017 | INR | 48.55 | 50 | 48.3 | 48.8 | 48.8 | +0.25 (+0.51%) | 3,058 |
15 May 2017 | INR | 49.5 | 49.95 | 48.45 | 48.55 | 48.55 | -0.65 (-1.32%) | 2,695 |
12 May 2017 | INR | 50.7 | 50.7 | 49.05 | 49.2 | 49.2 | +0.15 (+0.31%) | 1,405 |
11 May 2017 | INR | 49.05 | 51.1 | 49.05 | 49.05 | 49.05 | 0.0 (0.0%) | 1,535 |
10 May 2017 | INR | 48.85 | 49.15 | 48.85 | 49.05 | 49.05 | -0.15 (-0.30%) | 962 |
9 May 2017 | INR | 49.55 | 50.5 | 49.15 | 49.2 | 49.2 | -0.35 (-0.71%) | 2,092 |
8 May 2017 | INR | 51.85 | 51.85 | 49 | 49.55 | 49.55 | -0.25 (-0.50%) | 2,153 |
5 May 2017 | INR | 49.6 | 50.5 | 49.6 | 49.8 | 49.8 | -0.4 (-0.80%) | 2,591 |
4 May 2017 | INR | 48.35 | 51.5 | 48.25 | 50.2 | 50.2 | +1.2 (+2.45%) | 3,870 |
3 May 2017 | INR | 50 | 50 | 49 | 49 | 49 | +0.05 (+0.10%) | 700 |
2 May 2017 | INR | 50 | 50 | 48.75 | 48.95 | 48.95 | -0.65 (-1.31%) | 610 |
28 Apr 2017 | INR | 49 | 49.9 | 48.7 | 49.6 | 49.6 | +0.8 (+1.64%) | 1,899 |
27 Apr 2017 | INR | 49.95 | 49.95 | 48.8 | 48.8 | 48.8 | -0.65 (-1.31%) | 220 |
26 Apr 2017 | INR | 50 | 50.15 | 48.8 | 49.45 | 49.45 | -0.1 (-0.20%) | 4,520 |
25 Apr 2017 | INR | 50.9 | 50.9 | 49.45 | 49.55 | 49.55 | -1.05 (-2.08%) | 559 |
24 Apr 2017 | INR | 50.65 | 52.3 | 48.55 | 50.6 | 50.6 | -1.3 (-2.50%) | 6,309 |
21 Apr 2017 | INR | 48.3 | 52.3 | 48.3 | 51.9 | 51.9 | +2.35 (+4.74%) | 3,852 |
20 Apr 2017 | INR | 50.85 | 50.85 | 48.6 | 49.55 | 49.55 | +0.5 (+1.02%) | 6,602 |
19 Apr 2017 | INR | 49 | 50.5 | 48.8 | 49.05 | 49.05 | +0.35 (+0.72%) | 803 |
18 Apr 2017 | INR | 50.1 | 51.45 | 48.7 | 48.7 | 48.7 | -2.5 (-4.88%) | 4,008 |
17 Apr 2017 | INR | 49.5 | 52 | 48.4 | 51.2 | 51.2 | +1.5 (+3.02%) | 4,312 |
13 Apr 2017 | INR | 47.2 | 50.7 | 47.2 | 49.7 | 49.7 | +0.75 (+1.53%) | 4,194 |
12 Apr 2017 | INR | 52 | 52 | 47 | 48.95 | 48.95 | -3.25 (-6.23%) | 5,066 |
11 Apr 2017 | INR | 52.55 | 53.95 | 52 | 52.2 | 52.2 | -0.75 (-1.42%) | 3,099 |
10 Apr 2017 | INR | 52.7 | 54.9 | 50 | 52.95 | 52.95 | +0.35 (+0.67%) | 5,877 |
7 Apr 2017 | INR | 50.5 | 53.5 | 48.65 | 52.6 | 52.6 | +1.95 (+3.85%) | 8,174 |
6 Apr 2017 | INR | 50.9 | 50.9 | 49 | 50.65 | 50.65 | +1.65 (+3.37%) | 1,950 |
5 Apr 2017 | INR | 50 | 50.25 | 48 | 49 | 49 | +1 (+2.08%) | 5,854 |