Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 63 | 63.45 | 60.05 | 61.3 | 61.3 | -2.1 (-3.31%) | 14,628 |
17 May 2017 | INR | 63.85 | 64.5 | 62.9 | 63.4 | 63.4 | -0.75 (-1.17%) | 4,940 |
16 May 2017 | INR | 65.25 | 66.1 | 64 | 64.15 | 64.15 | -0.5 (-0.77%) | 20,430 |
15 May 2017 | INR | 62.45 | 65.9 | 62.45 | 64.65 | 64.65 | +2.4 (+3.86%) | 54,906 |
12 May 2017 | INR | 62 | 63.5 | 61.8 | 62.25 | 62.25 | +0.45 (+0.73%) | 2,878 |
11 May 2017 | INR | 62.25 | 63.4 | 61.3 | 61.8 | 61.8 | -0.2 (-0.32%) | 7,207 |
10 May 2017 | INR | 62.4 | 63.4 | 61.5 | 62 | 62 | +0.25 (+0.40%) | 5,012 |
9 May 2017 | INR | 61.85 | 62.65 | 61.65 | 61.75 | 61.75 | -0.8 (-1.28%) | 5,876 |
8 May 2017 | INR | 63.45 | 63.5 | 62.3 | 62.55 | 62.55 | +0.55 (+0.89%) | 4,493 |
5 May 2017 | INR | 62.95 | 63.25 | 61.9 | 62 | 62 | -1.25 (-1.98%) | 15,687 |
4 May 2017 | INR | 62.6 | 63.65 | 62.55 | 63.25 | 63.25 | +0.45 (+0.72%) | 13,959 |
3 May 2017 | INR | 62.4 | 64 | 61.5 | 62.8 | 62.8 | +1.25 (+2.03%) | 15,468 |
2 May 2017 | INR | 62.9 | 63.95 | 61 | 61.55 | 61.55 | -1.1 (-1.76%) | 12,792 |
28 Apr 2017 | INR | 62.7 | 65.5 | 62.25 | 62.65 | 62.65 | -0.05 (-0.08%) | 32,760 |
27 Apr 2017 | INR | 63.15 | 63.15 | 61.95 | 62.7 | 62.7 | +0.15 (+0.24%) | 5,724 |
26 Apr 2017 | INR | 63.95 | 64.3 | 62.3 | 62.55 | 62.55 | -1.05 (-1.65%) | 11,569 |
25 Apr 2017 | INR | 64.7 | 64.7 | 63.5 | 63.6 | 63.6 | +0.1 (+0.16%) | 23,773 |
24 Apr 2017 | INR | 63.5 | 65 | 63.2 | 63.5 | 63.5 | -0.1 (-0.16%) | 8,701 |
21 Apr 2017 | INR | 63 | 65.95 | 62.9 | 63.6 | 63.6 | +1 (+1.60%) | 38,806 |
20 Apr 2017 | INR | 63.35 | 63.35 | 62.3 | 62.6 | 62.6 | -0.35 (-0.56%) | 5,598 |
19 Apr 2017 | INR | 64.1 | 65.45 | 62.1 | 62.95 | 62.95 | +0.4 (+0.64%) | 38,402 |
18 Apr 2017 | INR | 61.05 | 64.7 | 60.1 | 62.55 | 62.55 | +1.95 (+3.22%) | 80,828 |
17 Apr 2017 | INR | 61.35 | 61.45 | 60.1 | 60.6 | 60.6 | -0.55 (-0.90%) | 6,125 |
13 Apr 2017 | INR | 62.65 | 63.05 | 60.85 | 61.15 | 61.15 | -1.4 (-2.24%) | 11,523 |
12 Apr 2017 | INR | 63.25 | 64.25 | 60.65 | 62.55 | 62.55 | -0.45 (-0.71%) | 26,213 |
11 Apr 2017 | INR | 61.4 | 63.95 | 59.6 | 63 | 63 | +0.95 (+1.53%) | 34,947 |
10 Apr 2017 | INR | 61 | 64.5 | 61 | 62.05 | 62.05 | +1.85 (+3.07%) | 30,718 |
7 Apr 2017 | INR | 60.25 | 63.15 | 59.15 | 60.2 | 60.2 | +0.15 (+0.25%) | 64,934 |
6 Apr 2017 | INR | 58.35 | 60.7 | 58.35 | 60.05 | 60.05 | +0.6 (+1.01%) | 13,717 |
5 Apr 2017 | INR | 60 | 61 | 58.8 | 59.45 | 59.45 | -0.5 (-0.83%) | 20,090 |