Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 20 | 20.15 | 19.15 | 19.45 | 19.45 | -0.75 (-3.71%) | 47,395 |
17 May 2017 | INR | 20.3 | 20.5 | 20.1 | 20.2 | 20.2 | -0.35 (-1.70%) | 30,813 |
16 May 2017 | INR | 20.5 | 20.65 | 20.35 | 20.55 | 20.55 | +0.1 (+0.49%) | 21,408 |
15 May 2017 | INR | 20.75 | 21 | 20.25 | 20.45 | 20.45 | -0.05 (-0.24%) | 34,080 |
12 May 2017 | INR | 20.8 | 20.8 | 20.25 | 20.5 | 20.5 | -0.3 (-1.44%) | 33,972 |
11 May 2017 | INR | 21.3 | 21.35 | 20.55 | 20.8 | 20.8 | -0.35 (-1.65%) | 25,727 |
10 May 2017 | INR | 21.45 | 21.8 | 21.1 | 21.15 | 21.15 | -0.15 (-0.70%) | 33,957 |
9 May 2017 | INR | 20.8 | 21.45 | 20.75 | 21.3 | 21.3 | +0.55 (+2.65%) | 54,005 |
8 May 2017 | INR | 21 | 21.25 | 20.5 | 20.75 | 20.75 | -0.4 (-1.89%) | 27,958 |
5 May 2017 | INR | 21.05 | 21.35 | 21 | 21.15 | 21.15 | -0.1 (-0.47%) | 28,650 |
4 May 2017 | INR | 21.7 | 21.85 | 21 | 21.25 | 21.25 | 0.0 (0.0%) | 50,402 |
3 May 2017 | INR | 21.5 | 22.3 | 21.2 | 21.25 | 21.25 | -0.4 (-1.85%) | 55,427 |
2 May 2017 | INR | 21.65 | 21.75 | 21.4 | 21.65 | 21.65 | 0.0 (0.0%) | 26,777 |
28 Apr 2017 | INR | 21.55 | 21.9 | 21.05 | 21.65 | 21.65 | +0.15 (+0.70%) | 32,653 |
27 Apr 2017 | INR | 21.75 | 22 | 21.4 | 21.5 | 21.5 | -0.4 (-1.83%) | 20,631 |
26 Apr 2017 | INR | 22.2 | 22.5 | 21.8 | 21.9 | 21.9 | -0.3 (-1.35%) | 41,252 |
25 Apr 2017 | INR | 22.45 | 22.85 | 22.05 | 22.2 | 22.2 | -0.4 (-1.77%) | 66,106 |
24 Apr 2017 | INR | 23.25 | 23.25 | 22.45 | 22.6 | 22.6 | -0.4 (-1.74%) | 44,300 |
21 Apr 2017 | INR | 22.45 | 23.7 | 22.4 | 23 | 23 | +0.75 (+3.37%) | 111,182 |
20 Apr 2017 | INR | 22.1 | 22.7 | 22.05 | 22.25 | 22.25 | +0.4 (+1.83%) | 84,553 |
19 Apr 2017 | INR | 22.5 | 22.7 | 21.65 | 21.85 | 21.85 | -0.85 (-3.74%) | 33,459 |
18 Apr 2017 | INR | 23.9 | 23.9 | 22.45 | 22.7 | 22.7 | -1 (-4.22%) | 67,357 |
17 Apr 2017 | INR | 24.3 | 24.95 | 23 | 23.7 | 23.7 | +1.4 (+6.28%) | 226,866 |
13 Apr 2017 | INR | 22.3 | 22.8 | 22 | 22.3 | 22.3 | -0.15 (-0.67%) | 47,111 |
12 Apr 2017 | INR | 23.25 | 23.3 | 22.3 | 22.45 | 22.45 | -0.85 (-3.65%) | 73,792 |
11 Apr 2017 | INR | 22.7 | 24.25 | 22.7 | 23.3 | 23.3 | +1.6 (+7.37%) | 273,903 |
10 Apr 2017 | INR | 21.9 | 22.05 | 21.45 | 21.7 | 21.7 | -0.05 (-0.23%) | 51,600 |
7 Apr 2017 | INR | 21.3 | 22.2 | 21.3 | 21.75 | 21.75 | +0.4 (+1.87%) | 118,854 |
6 Apr 2017 | INR | 21.85 | 21.85 | 21.2 | 21.35 | 21.35 | -0.4 (-1.84%) | 30,197 |
5 Apr 2017 | INR | 21 | 22 | 20.8 | 21.75 | 21.75 | +0.95 (+4.57%) | 119,298 |