Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2017 | INR | 17.4 | 17.5 | 16.9 | 17.25 | 17.25 | -0.15 (-0.86%) | 134,882 |
29 Jun 2017 | INR | 17.1 | 17.55 | 17.1 | 17.4 | 17.4 | +0.4 (+2.35%) | 142,456 |
28 Jun 2017 | INR | 17.1 | 17.2 | 16.95 | 17 | 17 | -0.05 (-0.29%) | 99,462 |
27 Jun 2017 | INR | 17.9 | 17.95 | 16.95 | 17.05 | 17.05 | -0.7 (-3.94%) | 293,372 |
23 Jun 2017 | INR | 18.4 | 18.4 | 17.6 | 17.75 | 17.75 | -0.55 (-3.01%) | 329,545 |
22 Jun 2017 | INR | 18.5 | 18.55 | 18.25 | 18.3 | 18.3 | -0.2 (-1.08%) | 143,489 |
21 Jun 2017 | INR | 18.6 | 18.7 | 18.4 | 18.5 | 18.5 | -0.05 (-0.27%) | 132,094 |
20 Jun 2017 | INR | 18.75 | 18.75 | 18.5 | 18.55 | 18.55 | 0.0 (0.0%) | 83,977 |
19 Jun 2017 | INR | 18.5 | 18.8 | 18.4 | 18.55 | 18.55 | 0.0 (0.0%) | 115,217 |
16 Jun 2017 | INR | 18.85 | 18.9 | 18.5 | 18.55 | 18.55 | -0.15 (-0.80%) | 102,209 |
15 Jun 2017 | INR | 18.35 | 18.95 | 18.35 | 18.7 | 18.7 | +0.25 (+1.36%) | 162,275 |
14 Jun 2017 | INR | 19.2 | 19.2 | 18.3 | 18.45 | 18.45 | -0.4 (-2.12%) | 212,546 |
13 Jun 2017 | INR | 18.8 | 19.05 | 18.8 | 18.85 | 18.85 | -0.1 (-0.53%) | 87,253 |
12 Jun 2017 | INR | 19.05 | 19.1 | 18.85 | 18.95 | 18.95 | -0.25 (-1.30%) | 88,293 |
9 Jun 2017 | INR | 18.65 | 19.3 | 18.5 | 19.2 | 19.2 | +0.65 (+3.50%) | 233,157 |
8 Jun 2017 | INR | 18.75 | 18.8 | 18.5 | 18.55 | 18.55 | -0.15 (-0.80%) | 118,527 |
7 Jun 2017 | INR | 18.95 | 18.95 | 18.55 | 18.7 | 18.7 | -0.1 (-0.53%) | 112,390 |
6 Jun 2017 | INR | 19.1 | 19.1 | 18.7 | 18.8 | 18.8 | -0.15 (-0.79%) | 105,967 |
5 Jun 2017 | INR | 19 | 19.15 | 18.8 | 18.95 | 18.95 | -0.15 (-0.79%) | 123,830 |
2 Jun 2017 | INR | 19.25 | 19.25 | 18.95 | 19.1 | 19.1 | +0.05 (+0.26%) | 96,370 |
1 Jun 2017 | INR | 19.15 | 19.25 | 18.9 | 19.05 | 19.05 | +0.05 (+0.26%) | 132,252 |
31 May 2017 | INR | 19.05 | 19.2 | 18.8 | 19 | 19 | +0.05 (+0.26%) | 196,697 |
30 May 2017 | INR | 18.6 | 19 | 18.5 | 18.95 | 18.95 | +0.15 (+0.80%) | 174,831 |
29 May 2017 | INR | 19.5 | 19.5 | 18.55 | 18.8 | 18.8 | -0.4 (-2.08%) | 199,901 |
26 May 2017 | INR | 18.95 | 19.3 | 18.75 | 19.2 | 19.2 | +0.55 (+2.95%) | 374,209 |
25 May 2017 | INR | 18.6 | 19.1 | 18.5 | 18.65 | 18.65 | +0.15 (+0.81%) | 692,007 |
24 May 2017 | INR | 19 | 19.65 | 18.2 | 18.5 | 18.5 | -0.4 (-2.12%) | 560,065 |
23 May 2017 | INR | 20.65 | 20.75 | 18.5 | 18.9 | 18.9 | -1.85 (-8.92%) | 759,504 |
22 May 2017 | INR | 21.65 | 21.75 | 20 | 20.75 | 20.75 | -0.65 (-3.04%) | 234,927 |
19 May 2017 | INR | 21.85 | 22 | 21.25 | 21.4 | 21.4 | -0.4 (-1.83%) | 342,868 |