Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2017 | INR | 27.5 | 28.25 | 27.5 | 28 | 28 | +1 (+3.70%) | 4,290 |
16 May 2017 | INR | 26.75 | 27.5 | 26.75 | 27 | 27 | -0.6 (-2.17%) | 5,058 |
15 May 2017 | INR | 27.75 | 28 | 27.6 | 27.6 | 27.6 | +0.1 (+0.36%) | 2,904 |
12 May 2017 | INR | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 0.0 (0.0%) | 6,357 |
11 May 2017 | INR | 27.75 | 27.75 | 27 | 27.5 | 27.5 | -0.5 (-1.79%) | 8,490 |
10 May 2017 | INR | 29.25 | 29.25 | 28 | 28 | 28 | -0.8 (-2.78%) | 9,084 |
9 May 2017 | INR | 29.7 | 30.3 | 28.7 | 28.8 | 28.8 | -0.6 (-2.04%) | 14,242 |
8 May 2017 | INR | 29.15 | 31.45 | 28.1 | 29.4 | 29.4 | +0.7 (+2.44%) | 31,604 |
5 May 2017 | INR | 28.35 | 29.65 | 27.35 | 28.7 | 28.7 | +0.15 (+0.53%) | 14,914 |
4 May 2017 | INR | 28.1 | 30.25 | 27.25 | 28.55 | 28.55 | +0.25 (+0.88%) | 42,998 |
3 May 2017 | INR | 28.25 | 29 | 27.3 | 28.3 | 28.3 | +0.4 (+1.43%) | 14,156 |
2 May 2017 | INR | 28.5 | 29.6 | 27.5 | 27.9 | 27.9 | -0.15 (-0.53%) | 34,323 |
28 Apr 2017 | INR | 26.9 | 29 | 26.9 | 28.05 | 28.05 | +1.15 (+4.28%) | 60,148 |
27 Apr 2017 | INR | 25.25 | 28.05 | 24.8 | 26.9 | 26.9 | +1.4 (+5.49%) | 43,454 |
26 Apr 2017 | INR | 27.75 | 28.3 | 25.05 | 25.5 | 25.5 | -1.65 (-6.08%) | 28,549 |
25 Apr 2017 | INR | 25.25 | 27.15 | 25 | 27.15 | 27.15 | +2.45 (+9.92%) | 91,938 |
24 Apr 2017 | INR | 24.45 | 25 | 23.6 | 24.7 | 24.7 | +0.9 (+3.78%) | 14,458 |
21 Apr 2017 | INR | 24.25 | 24.25 | 23.75 | 23.8 | 23.8 | -0.4 (-1.65%) | 1,140 |
20 Apr 2017 | INR | 23.9 | 24.6 | 23.5 | 24.2 | 24.2 | +1.05 (+4.54%) | 17,765 |
19 Apr 2017 | INR | 24.5 | 24.5 | 22.25 | 23.15 | 23.15 | +0.2 (+0.87%) | 7,067 |
18 Apr 2017 | INR | 22.8 | 23.9 | 22.8 | 22.95 | 22.95 | -0.4 (-1.71%) | 5,428 |
17 Apr 2017 | INR | 23 | 23.8 | 22.5 | 23.35 | 23.35 | -0.35 (-1.48%) | 1,700 |
13 Apr 2017 | INR | 23.9 | 23.9 | 23.1 | 23.7 | 23.7 | +0.35 (+1.50%) | 6,696 |
12 Apr 2017 | INR | 25.05 | 25.5 | 23.35 | 23.35 | 23.35 | -0.95 (-3.91%) | 11,119 |
11 Apr 2017 | INR | 22 | 24.3 | 22 | 24.3 | 24.3 | +2.2 (+9.95%) | 26,122 |
10 Apr 2017 | INR | 21.55 | 23.7 | 21.55 | 22.1 | 22.1 | -0.5 (-2.21%) | 1,175 |
7 Apr 2017 | INR | 22 | 23 | 22 | 22.6 | 22.6 | +0.3 (+1.35%) | 7,691 |
6 Apr 2017 | INR | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | -0.7 (-3.04%) | 250 |
5 Apr 2017 | INR | 22.5 | 23 | 22.5 | 23 | 23 | +0.85 (+3.84%) | 2,200 |
3 Apr 2017 | INR | 21.3 | 22.15 | 21.3 | 22.15 | 22.15 | +1.05 (+4.98%) | 1,430 |