Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 55.95 | 58 | 55.1 | 56.3 | 56.3 | -1.7 (-2.93%) | 5,949 |
17 May 2017 | INR | 58.05 | 58.55 | 57.95 | 58 | 58 | -3 (-4.92%) | 7,853 |
16 May 2017 | INR | 60 | 61 | 58.25 | 61 | 61 | +0.7 (+1.16%) | 2,300 |
15 May 2017 | INR | 61.9 | 62.85 | 59.5 | 60.3 | 60.3 | -1.1 (-1.79%) | 2,000 |
12 May 2017 | INR | 59.8 | 61.45 | 58 | 61.4 | 61.4 | +2.85 (+4.87%) | 10,551 |
11 May 2017 | INR | 58.25 | 60.4 | 57.5 | 58.55 | 58.55 | -1.7 (-2.82%) | 9,198 |
10 May 2017 | INR | 62.1 | 62.1 | 59.6 | 60.25 | 60.25 | -2.4 (-3.83%) | 29,023 |
9 May 2017 | INR | 64.5 | 65 | 61.9 | 62.65 | 62.65 | -2.25 (-3.47%) | 6,821 |
8 May 2017 | INR | 66.05 | 66.05 | 64.8 | 64.9 | 64.9 | -3.3 (-4.84%) | 17,517 |
5 May 2017 | INR | 69.95 | 70 | 68 | 68.2 | 68.2 | -1.65 (-2.36%) | 3,567 |
4 May 2017 | INR | 69.5 | 69.85 | 67.5 | 69.85 | 69.85 | +0.4 (+0.58%) | 4,372 |
3 May 2017 | INR | 69.5 | 69.5 | 67.1 | 69.45 | 69.45 | +0.35 (+0.51%) | 10,930 |
2 May 2017 | INR | 71.35 | 71.35 | 69.1 | 69.1 | 69.1 | -3.6 (-4.95%) | 8,812 |
28 Apr 2017 | INR | 74 | 75.9 | 72.7 | 72.7 | 72.7 | -3.8 (-4.97%) | 18,070 |
27 Apr 2017 | INR | 76.75 | 81.8 | 75.8 | 76.5 | 76.5 | +0.65 (+0.86%) | 86,590 |
26 Apr 2017 | INR | 69.25 | 79.85 | 68.55 | 75.85 | 75.85 | +5.65 (+8.05%) | 133,075 |
25 Apr 2017 | INR | 68 | 72 | 68 | 70.2 | 70.2 | +1.6 (+2.33%) | 12,240 |
24 Apr 2017 | INR | 69.1 | 69.2 | 68.5 | 68.6 | 68.6 | -0.35 (-0.51%) | 4,064 |
21 Apr 2017 | INR | 69.4 | 69.4 | 68.1 | 68.95 | 68.95 | +0.75 (+1.10%) | 3,170 |
20 Apr 2017 | INR | 69.25 | 69.7 | 68.2 | 68.2 | 68.2 | +0.15 (+0.22%) | 2,003 |
19 Apr 2017 | INR | 69 | 69.5 | 67.85 | 68.05 | 68.05 | -2.45 (-3.48%) | 11,021 |
18 Apr 2017 | INR | 70.9 | 72.15 | 69.1 | 70.5 | 70.5 | -1.25 (-1.74%) | 6,710 |
17 Apr 2017 | INR | 70.7 | 72 | 69 | 71.75 | 71.75 | +2.15 (+3.09%) | 23,844 |
13 Apr 2017 | INR | 70 | 71.4 | 69.2 | 69.6 | 69.6 | -0.7 (-1.00%) | 10,200 |
12 Apr 2017 | INR | 72 | 72 | 70.05 | 70.3 | 70.3 | -0.95 (-1.33%) | 2,335 |
11 Apr 2017 | INR | 73 | 73.75 | 71 | 71.25 | 71.25 | -1.85 (-2.53%) | 5,148 |
10 Apr 2017 | INR | 71 | 74.65 | 71 | 73.1 | 73.1 | +0.6 (+0.83%) | 25,425 |
7 Apr 2017 | INR | 75.1 | 75.1 | 72.35 | 72.5 | 72.5 | -1 (-1.36%) | 8,194 |
6 Apr 2017 | INR | 74 | 75 | 72 | 73.5 | 73.5 | -1.7 (-2.26%) | 14,695 |
5 Apr 2017 | INR | 73 | 76 | 72.7 | 75.2 | 75.2 | +2.15 (+2.94%) | 27,669 |