Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 22.4 | 22.6 | 21.7 | 21.8 | 21.8 | -0.75 (-3.33%) | 260,773 |
17 May 2017 | INR | 22.25 | 22.75 | 22.25 | 22.55 | 22.55 | +0.2 (+0.89%) | 216,074 |
16 May 2017 | INR | 22.6 | 22.85 | 22.3 | 22.35 | 22.35 | -0.35 (-1.54%) | 271,035 |
15 May 2017 | INR | 22.8 | 23 | 22.6 | 22.7 | 22.7 | 0.0 (0.0%) | 135,166 |
12 May 2017 | INR | 22.95 | 23 | 22.55 | 22.7 | 22.7 | -0.3 (-1.30%) | 221,736 |
11 May 2017 | INR | 23.2 | 23.3 | 22.95 | 23 | 23 | -0.15 (-0.65%) | 158,792 |
10 May 2017 | INR | 22.85 | 23.3 | 22.85 | 23.15 | 23.15 | +0.35 (+1.54%) | 242,895 |
9 May 2017 | INR | 22.5 | 23.3 | 22.4 | 22.8 | 22.8 | +0.35 (+1.56%) | 265,953 |
8 May 2017 | INR | 22.85 | 22.95 | 22.4 | 22.45 | 22.45 | -0.15 (-0.66%) | 217,298 |
5 May 2017 | INR | 23 | 23.2 | 22.5 | 22.6 | 22.6 | -0.4 (-1.74%) | 319,666 |
4 May 2017 | INR | 23.3 | 23.45 | 22.9 | 23 | 23 | -0.25 (-1.08%) | 211,870 |
3 May 2017 | INR | 23.5 | 23.8 | 23.25 | 23.25 | 23.25 | -0.15 (-0.64%) | 349,149 |
2 May 2017 | INR | 23.65 | 23.85 | 23.25 | 23.4 | 23.4 | +0.1 (+0.43%) | 343,355 |
28 Apr 2017 | INR | 23.6 | 23.6 | 23.15 | 23.3 | 23.3 | -0.3 (-1.27%) | 219,016 |
27 Apr 2017 | INR | 23.5 | 24.1 | 23.3 | 23.6 | 23.6 | +0.15 (+0.64%) | 523,230 |
26 Apr 2017 | INR | 24.1 | 24.25 | 23.2 | 23.45 | 23.45 | -0.5 (-2.09%) | 371,100 |
25 Apr 2017 | INR | 24.4 | 24.45 | 23.85 | 23.95 | 23.95 | -0.1 (-0.42%) | 395,807 |
24 Apr 2017 | INR | 24.15 | 24.55 | 23.95 | 24.05 | 24.05 | +0.15 (+0.63%) | 566,391 |
21 Apr 2017 | INR | 24.75 | 24.9 | 23.7 | 23.9 | 23.9 | -0.65 (-2.65%) | 669,512 |
20 Apr 2017 | INR | 23.85 | 24.7 | 23.5 | 24.55 | 24.55 | +1 (+4.25%) | 918,786 |
19 Apr 2017 | INR | 23.7 | 23.7 | 23.2 | 23.55 | 23.55 | +0.2 (+0.86%) | 335,890 |
18 Apr 2017 | INR | 23.75 | 24.55 | 23.15 | 23.35 | 23.35 | -0.35 (-1.48%) | 1,018,407 |
17 Apr 2017 | INR | 23.2 | 23.9 | 23.2 | 23.7 | 23.7 | +0.75 (+3.27%) | 990,387 |
13 Apr 2017 | INR | 22.3 | 23.4 | 22.15 | 22.95 | 22.95 | +0.6 (+2.68%) | 950,423 |
12 Apr 2017 | INR | 23.3 | 23.3 | 22 | 22.35 | 22.35 | -0.75 (-3.25%) | 461,740 |
11 Apr 2017 | INR | 23 | 23.5 | 22.85 | 23.1 | 23.1 | +0.1 (+0.43%) | 387,858 |
10 Apr 2017 | INR | 23.3 | 23.3 | 22.7 | 23 | 23 | +0.05 (+0.22%) | 309,159 |
7 Apr 2017 | INR | 22.9 | 23.7 | 22.7 | 22.95 | 22.95 | -0.15 (-0.65%) | 725,104 |
6 Apr 2017 | INR | 22.5 | 23.4 | 22.2 | 23.1 | 23.1 | +0.5 (+2.21%) | 551,056 |
5 Apr 2017 | INR | 22.1 | 22.7 | 22.1 | 22.6 | 22.6 | +0.55 (+2.49%) | 506,402 |