Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2017 | INR | 15.65 | 16.2 | 15.65 | 16.2 | 16.2 | +0.35 (+2.21%) | 1,513 |
29 Jun 2017 | INR | 15.5 | 16.05 | 15.5 | 15.85 | 15.85 | +0.35 (+2.26%) | 5,600 |
28 Jun 2017 | INR | 16 | 16 | 15.35 | 15.5 | 15.5 | -0.25 (-1.59%) | 1,897 |
27 Jun 2017 | INR | 15.8 | 16 | 15.4 | 15.75 | 15.75 | -0.2 (-1.25%) | 5,526 |
23 Jun 2017 | INR | 16.4 | 16.4 | 15.8 | 15.95 | 15.95 | -0.45 (-2.74%) | 6,607 |
22 Jun 2017 | INR | 16.5 | 16.75 | 16.2 | 16.4 | 16.4 | -0.45 (-2.67%) | 3,900 |
21 Jun 2017 | INR | 16.1 | 16.85 | 16 | 16.85 | 16.85 | +0.05 (+0.30%) | 21,570 |
20 Jun 2017 | INR | 16.85 | 17 | 16.6 | 16.8 | 16.8 | -0.1 (-0.59%) | 4,820 |
19 Jun 2017 | INR | 16.45 | 17.2 | 16.45 | 16.9 | 16.9 | -0.1 (-0.59%) | 4,797 |
16 Jun 2017 | INR | 16.95 | 17 | 16.8 | 17 | 17 | -0.25 (-1.45%) | 3,150 |
15 Jun 2017 | INR | 17.1 | 17.65 | 16.75 | 17.25 | 17.25 | +0.3 (+1.77%) | 10,656 |
14 Jun 2017 | INR | 17.2 | 17.4 | 16.3 | 16.95 | 16.95 | +0.2 (+1.19%) | 5,518 |
13 Jun 2017 | INR | 16.65 | 17.15 | 16.55 | 16.75 | 16.75 | -0.65 (-3.74%) | 13,419 |
12 Jun 2017 | INR | 18.05 | 18.05 | 17.4 | 17.4 | 17.4 | -0.9 (-4.92%) | 9,271 |
9 Jun 2017 | INR | 18.6 | 18.7 | 18.25 | 18.3 | 18.3 | -0.55 (-2.92%) | 5,700 |
8 Jun 2017 | INR | 18.5 | 19.05 | 18.4 | 18.85 | 18.85 | +0.7 (+3.86%) | 19,997 |
7 Jun 2017 | INR | 17.5 | 18.15 | 17.5 | 18.15 | 18.15 | +0.85 (+4.91%) | 36,617 |
6 Jun 2017 | INR | 16.5 | 17.3 | 16.5 | 17.3 | 17.3 | +0.8 (+4.85%) | 15,934 |
5 Jun 2017 | INR | 16.5 | 16.5 | 16.1 | 16.5 | 16.5 | +0.75 (+4.76%) | 14,325 |
2 Jun 2017 | INR | 15.7 | 15.75 | 15.3 | 15.75 | 15.75 | +0.75 (+5%) | 6,991 |
1 Jun 2017 | INR | 15.5 | 15.5 | 14.75 | 15 | 15 | -0.5 (-3.23%) | 57,967 |
31 May 2017 | INR | 15.85 | 15.85 | 15.5 | 15.5 | 15.5 | -0.8 (-4.91%) | 74,046 |
30 May 2017 | INR | 17 | 17.2 | 16.3 | 16.3 | 16.3 | -0.85 (-4.96%) | 48,223 |
29 May 2017 | INR | 18 | 18.45 | 17.15 | 17.15 | 17.15 | -0.9 (-4.99%) | 21,672 |
26 May 2017 | INR | 18.5 | 18.95 | 17.55 | 18.05 | 18.05 | -0.05 (-0.28%) | 17,141 |
25 May 2017 | INR | 18.5 | 19 | 17.75 | 18.1 | 18.1 | -0.2 (-1.09%) | 9,198 |
24 May 2017 | INR | 18.55 | 20 | 18.2 | 18.3 | 18.3 | -0.85 (-4.44%) | 19,729 |
23 May 2017 | INR | 18.25 | 19.25 | 18.25 | 19.15 | 19.15 | +0.35 (+1.86%) | 7,571 |
22 May 2017 | INR | 19.5 | 19.75 | 18.5 | 18.8 | 18.8 | -0.3 (-1.57%) | 5,375 |
19 May 2017 | INR | 20.5 | 20.5 | 19.05 | 19.1 | 19.1 | -0.95 (-4.74%) | 9,743 |