Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 8.46 | 8.46 | 8.04 | 8.04 | 8.04 | -0.42 (-4.96%) | 162,612 |
17 May 2017 | INR | 8.69 | 8.74 | 8.15 | 8.46 | 8.46 | +0.05 (+0.59%) | 115,614 |
16 May 2017 | INR | 8.4 | 8.41 | 8.35 | 8.41 | 8.41 | +0.4 (+4.99%) | 175,604 |
15 May 2017 | INR | 7.94 | 8.01 | 7.6 | 8.01 | 8.01 | +0.38 (+4.98%) | 105,877 |
12 May 2017 | INR | 7.65 | 7.65 | 7 | 7.63 | 7.63 | +0.34 (+4.66%) | 171,627 |
11 May 2017 | INR | 7 | 7.29 | 6.75 | 7.29 | 7.29 | +0.34 (+4.89%) | 128,615 |
10 May 2017 | INR | 6.88 | 7 | 6.57 | 6.95 | 6.95 | +0.27 (+4.04%) | 31,850 |
9 May 2017 | INR | 6.48 | 6.8 | 6.4 | 6.68 | 6.68 | +0.04 (+0.60%) | 26,125 |
8 May 2017 | INR | 6.76 | 7.08 | 6.55 | 6.64 | 6.64 | -0.12 (-1.78%) | 23,758 |
5 May 2017 | INR | 7.05 | 7.29 | 6.75 | 6.76 | 6.76 | -0.19 (-2.73%) | 62,203 |
4 May 2017 | INR | 6.46 | 6.95 | 6.46 | 6.95 | 6.95 | +0.33 (+4.98%) | 21,801 |
3 May 2017 | INR | 6.83 | 6.9 | 6.5 | 6.62 | 6.62 | -0.21 (-3.07%) | 18,202 |
2 May 2017 | INR | 7.05 | 7.25 | 6.75 | 6.83 | 6.83 | -0.18 (-2.57%) | 20,754 |
28 Apr 2017 | INR | 6.78 | 7.11 | 6.56 | 7.01 | 7.01 | +0.23 (+3.39%) | 56,682 |
27 Apr 2017 | INR | 6.74 | 7.05 | 6.6 | 6.78 | 6.78 | +0.04 (+0.59%) | 25,839 |
26 Apr 2017 | INR | 7.23 | 7.23 | 6.69 | 6.74 | 6.74 | -0.21 (-3.02%) | 25,329 |
25 Apr 2017 | INR | 6.66 | 6.99 | 6.52 | 6.95 | 6.95 | +0.29 (+4.35%) | 57,419 |
24 Apr 2017 | INR | 6.5 | 6.68 | 6.21 | 6.66 | 6.66 | +0.29 (+4.55%) | 50,745 |
21 Apr 2017 | INR | 6.8 | 6.8 | 6.31 | 6.37 | 6.37 | -0.11 (-1.70%) | 21,101 |
20 Apr 2017 | INR | 6.45 | 6.64 | 6.44 | 6.48 | 6.48 | -0.23 (-3.43%) | 36,819 |
19 Apr 2017 | INR | 6.5 | 6.79 | 6.18 | 6.71 | 6.71 | +0.21 (+3.23%) | 31,659 |
18 Apr 2017 | INR | 7 | 7.05 | 6.5 | 6.5 | 6.5 | -0.22 (-3.27%) | 131,747 |
17 Apr 2017 | INR | 6.4 | 6.72 | 6.4 | 6.72 | 6.72 | +0.32 (+5%) | 76,289 |
13 Apr 2017 | INR | 6.16 | 6.44 | 5.92 | 6.4 | 6.4 | +0.26 (+4.23%) | 101,431 |
12 Apr 2017 | INR | 6.4 | 6.4 | 5.85 | 6.14 | 6.14 | +0.01 (+0.16%) | 92,462 |
11 Apr 2017 | INR | 5.85 | 6.13 | 5.85 | 6.13 | 6.13 | +0.29 (+4.97%) | 67,265 |
10 Apr 2017 | INR | 5.75 | 5.84 | 5.46 | 5.84 | 5.84 | +0.27 (+4.85%) | 32,613 |
7 Apr 2017 | INR | 5.54 | 5.57 | 5.54 | 5.57 | 5.57 | +0.26 (+4.90%) | 17,750 |
6 Apr 2017 | INR | 5.25 | 5.31 | 5.15 | 5.31 | 5.31 | +0.25 (+4.94%) | 9,905 |
5 Apr 2017 | INR | 4.9 | 5.1 | 4.76 | 5.06 | 5.06 | +0.2 (+4.12%) | 25,090 |