Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 20 | 20.8 | 19.85 | 20.05 | 20.05 | -0.65 (-3.14%) | 32,935 |
17 May 2017 | INR | 21.15 | 21.2 | 20.1 | 20.7 | 20.7 | +0.15 (+0.73%) | 48,945 |
16 May 2017 | INR | 19.9 | 20.55 | 19.75 | 20.55 | 20.55 | +0.95 (+4.85%) | 35,021 |
15 May 2017 | INR | 19.05 | 20 | 18.8 | 19.6 | 19.6 | +0.5 (+2.62%) | 32,895 |
12 May 2017 | INR | 18.95 | 19.5 | 18.95 | 19.1 | 19.1 | -0.1 (-0.52%) | 6,662 |
11 May 2017 | INR | 19.1 | 19.4 | 19 | 19.2 | 19.2 | -0.05 (-0.26%) | 2,478 |
10 May 2017 | INR | 19.15 | 19.5 | 19 | 19.25 | 19.25 | +0.15 (+0.79%) | 8,618 |
9 May 2017 | INR | 19.1 | 19.5 | 18.85 | 19.1 | 19.1 | -0.15 (-0.78%) | 7,746 |
8 May 2017 | INR | 19 | 19.45 | 19 | 19.25 | 19.25 | +0.3 (+1.58%) | 10,393 |
5 May 2017 | INR | 19 | 19.5 | 18.9 | 18.95 | 18.95 | +0.05 (+0.26%) | 7,165 |
4 May 2017 | INR | 19.05 | 19.05 | 18.35 | 18.9 | 18.9 | +0.55 (+3.00%) | 13,879 |
3 May 2017 | INR | 18.5 | 18.5 | 18.3 | 18.35 | 18.35 | -0.25 (-1.34%) | 6,601 |
2 May 2017 | INR | 18.65 | 18.95 | 18.5 | 18.6 | 18.6 | -0.4 (-2.11%) | 13,324 |
28 Apr 2017 | INR | 18.5 | 19.45 | 18.3 | 19 | 19 | -0.2 (-1.04%) | 10,406 |
27 Apr 2017 | INR | 19.5 | 19.95 | 19.05 | 19.2 | 19.2 | -0.8 (-4%) | 8,578 |
26 Apr 2017 | INR | 20.95 | 20.95 | 19.9 | 20 | 20 | -0.25 (-1.23%) | 11,395 |
25 Apr 2017 | INR | 20.3 | 20.8 | 20.05 | 20.25 | 20.25 | -0.45 (-2.17%) | 10,101 |
24 Apr 2017 | INR | 20.5 | 21.25 | 20.35 | 20.7 | 20.7 | +0.15 (+0.73%) | 7,116 |
21 Apr 2017 | INR | 21.2 | 21.4 | 20.15 | 20.55 | 20.55 | 0.0 (0.0%) | 23,869 |
20 Apr 2017 | INR | 19.7 | 20.65 | 19.3 | 20.55 | 20.55 | +0.85 (+4.31%) | 24,658 |
19 Apr 2017 | INR | 19.9 | 19.9 | 19.4 | 19.7 | 19.7 | +0.1 (+0.51%) | 13,357 |
18 Apr 2017 | INR | 19.1 | 19.95 | 19.1 | 19.6 | 19.6 | +0.6 (+3.16%) | 51,799 |
17 Apr 2017 | INR | 19.1 | 19.25 | 18.55 | 19 | 19 | -0.35 (-1.81%) | 6,896 |
13 Apr 2017 | INR | 20 | 20.15 | 19.05 | 19.35 | 19.35 | -0.4 (-2.03%) | 42,925 |
12 Apr 2017 | INR | 20.3 | 20.4 | 19.7 | 19.75 | 19.75 | -0.35 (-1.74%) | 22,362 |
11 Apr 2017 | INR | 20.9 | 20.9 | 19.8 | 20.1 | 20.1 | -0.4 (-1.95%) | 19,765 |
10 Apr 2017 | INR | 21.1 | 21.3 | 20.25 | 20.5 | 20.5 | -0.5 (-2.38%) | 22,737 |
7 Apr 2017 | INR | 20.85 | 21.5 | 19.5 | 21 | 21 | +0.5 (+2.44%) | 63,092 |
6 Apr 2017 | INR | 22.15 | 22.15 | 20.25 | 20.5 | 20.5 | -0.6 (-2.84%) | 108,235 |
5 Apr 2017 | INR | 20.55 | 21.1 | 20.4 | 21.1 | 21.1 | +1 (+4.98%) | 30,779 |