Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 64.05 | 64.45 | 63 | 63.45 | 63.45 | -1.15 (-1.78%) | 24,261 |
17 May 2017 | INR | 64.95 | 65.25 | 64.15 | 64.6 | 64.6 | -0.2 (-0.31%) | 7,428 |
16 May 2017 | INR | 65 | 65 | 64.2 | 64.8 | 64.8 | +0.4 (+0.62%) | 10,518 |
15 May 2017 | INR | 65.25 | 65.25 | 64 | 64.4 | 64.4 | -0.5 (-0.77%) | 12,960 |
12 May 2017 | INR | 66.6 | 67.35 | 64.5 | 64.9 | 64.9 | -1.4 (-2.11%) | 23,309 |
11 May 2017 | INR | 66.65 | 67.85 | 66.2 | 66.3 | 66.3 | -0.2 (-0.30%) | 9,715 |
10 May 2017 | INR | 67.5 | 68 | 66.3 | 66.5 | 66.5 | -0.4 (-0.60%) | 21,256 |
9 May 2017 | INR | 66.25 | 68.7 | 65.3 | 66.9 | 66.9 | +1.4 (+2.14%) | 34,161 |
8 May 2017 | INR | 63.65 | 66 | 62.25 | 65.5 | 65.5 | +1.95 (+3.07%) | 33,761 |
5 May 2017 | INR | 66.1 | 66.2 | 63.2 | 63.55 | 63.55 | -2.35 (-3.57%) | 18,289 |
4 May 2017 | INR | 66.75 | 67 | 65.7 | 65.9 | 65.9 | -0.35 (-0.53%) | 20,525 |
3 May 2017 | INR | 67.5 | 68 | 66.1 | 66.25 | 66.25 | -0.75 (-1.12%) | 33,032 |
2 May 2017 | INR | 67.5 | 68 | 66.8 | 67 | 67 | +0.6 (+0.90%) | 17,661 |
28 Apr 2017 | INR | 66.55 | 66.9 | 66 | 66.4 | 66.4 | +0.05 (+0.08%) | 15,914 |
27 Apr 2017 | INR | 68.85 | 68.85 | 66 | 66.35 | 66.35 | -0.3 (-0.45%) | 15,561 |
26 Apr 2017 | INR | 68.35 | 69 | 66.3 | 66.65 | 66.65 | -1.05 (-1.55%) | 21,366 |
25 Apr 2017 | INR | 68.95 | 69.15 | 67.6 | 67.7 | 67.7 | -0.65 (-0.95%) | 13,074 |
24 Apr 2017 | INR | 68.3 | 69.95 | 68.1 | 68.35 | 68.35 | +1 (+1.48%) | 42,915 |
21 Apr 2017 | INR | 68.45 | 69 | 67.05 | 67.35 | 67.35 | -0.7 (-1.03%) | 42,779 |
20 Apr 2017 | INR | 68.4 | 69.5 | 67.25 | 68.05 | 68.05 | +0.15 (+0.22%) | 40,885 |
19 Apr 2017 | INR | 67.7 | 68.95 | 67.1 | 67.9 | 67.9 | +0.1 (+0.15%) | 24,780 |
18 Apr 2017 | INR | 69.75 | 71.75 | 67.25 | 67.8 | 67.8 | -1.9 (-2.73%) | 79,638 |
17 Apr 2017 | INR | 68.1 | 70.7 | 67.7 | 69.7 | 69.7 | +2.55 (+3.80%) | 102,688 |
13 Apr 2017 | INR | 67.05 | 68.9 | 66.6 | 67.15 | 67.15 | +0.1 (+0.15%) | 32,227 |
12 Apr 2017 | INR | 68.65 | 69.05 | 65.65 | 67.05 | 67.05 | -1.5 (-2.19%) | 35,156 |
11 Apr 2017 | INR | 68.65 | 69.6 | 68.15 | 68.55 | 68.55 | +0.8 (+1.18%) | 20,806 |
10 Apr 2017 | INR | 67.15 | 69 | 67.15 | 67.75 | 67.75 | +0.6 (+0.89%) | 21,453 |
7 Apr 2017 | INR | 69.15 | 70.9 | 66.6 | 67.15 | 67.15 | -2.3 (-3.31%) | 67,992 |
6 Apr 2017 | INR | 69.7 | 71 | 69 | 69.45 | 69.45 | -0.2 (-0.29%) | 54,241 |
5 Apr 2017 | INR | 68.8 | 71.6 | 67.75 | 69.65 | 69.65 | +0.85 (+1.24%) | 171,162 |