Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 78 | 78.9 | 75 | 76.05 | 76.05 | -2.25 (-2.87%) | 6,516 |
17 May 2017 | INR | 79.2 | 79.2 | 77.4 | 78.3 | 78.3 | -0.05 (-0.06%) | 5,373 |
16 May 2017 | INR | 80 | 81 | 77.6 | 78.35 | 78.35 | -0.3 (-0.38%) | 5,018 |
15 May 2017 | INR | 79.15 | 81.25 | 78 | 78.65 | 78.65 | +2.05 (+2.68%) | 16,546 |
12 May 2017 | INR | 76.8 | 77.4 | 76 | 76.6 | 76.6 | -1.45 (-1.86%) | 5,326 |
11 May 2017 | INR | 79.05 | 79.45 | 78 | 78.05 | 78.05 | -0.5 (-0.64%) | 13,224 |
10 May 2017 | INR | 75.25 | 80 | 75.1 | 78.55 | 78.55 | +3.8 (+5.08%) | 24,915 |
9 May 2017 | INR | 74 | 75 | 73 | 74.75 | 74.75 | -0.75 (-0.99%) | 8,039 |
8 May 2017 | INR | 76 | 76 | 74.5 | 75.5 | 75.5 | 0.0 (0.0%) | 6,808 |
5 May 2017 | INR | 77.15 | 78.15 | 75 | 75.5 | 75.5 | -1.5 (-1.95%) | 10,591 |
4 May 2017 | INR | 74.05 | 77.5 | 72.5 | 77 | 77 | +4.3 (+5.91%) | 36,556 |
3 May 2017 | INR | 72.4 | 74.9 | 71.3 | 72.7 | 72.7 | +0.45 (+0.62%) | 15,484 |
2 May 2017 | INR | 73.5 | 74.4 | 70.55 | 72.25 | 72.25 | +3.25 (+4.71%) | 19,754 |
28 Apr 2017 | INR | 66 | 69.6 | 66 | 69 | 69 | -0.35 (-0.50%) | 4,154 |
27 Apr 2017 | INR | 69.8 | 69.8 | 68.9 | 69.35 | 69.35 | -1.6 (-2.26%) | 2,328 |
26 Apr 2017 | INR | 74.5 | 74.75 | 70.2 | 70.95 | 70.95 | -2.25 (-3.07%) | 15,021 |
25 Apr 2017 | INR | 68 | 74.25 | 67.3 | 73.2 | 73.2 | +4.7 (+6.86%) | 53,527 |
24 Apr 2017 | INR | 68.8 | 69 | 68 | 68.5 | 68.5 | +1.15 (+1.71%) | 4,058 |
21 Apr 2017 | INR | 67.05 | 68.5 | 67 | 67.35 | 67.35 | +0.2 (+0.30%) | 4,680 |
20 Apr 2017 | INR | 65.05 | 67.75 | 65.05 | 67.15 | 67.15 | +1.55 (+2.36%) | 5,714 |
19 Apr 2017 | INR | 66 | 67.35 | 65.1 | 65.6 | 65.6 | -0.65 (-0.98%) | 4,142 |
18 Apr 2017 | INR | 69.6 | 70 | 65.4 | 66.25 | 66.25 | -3.45 (-4.95%) | 24,920 |
17 Apr 2017 | INR | 68 | 70.15 | 67.95 | 69.7 | 69.7 | +3.9 (+5.93%) | 99,677 |
13 Apr 2017 | INR | 68.9 | 68.9 | 65.25 | 65.8 | 65.8 | -1.75 (-2.59%) | 2,013 |
12 Apr 2017 | INR | 69.3 | 69.3 | 66.8 | 67.55 | 67.55 | +0.3 (+0.45%) | 16,295 |
11 Apr 2017 | INR | 65.25 | 67.8 | 65 | 67.25 | 67.25 | +1.85 (+2.83%) | 39,688 |
10 Apr 2017 | INR | 65.95 | 65.95 | 64.8 | 65.4 | 65.4 | +0.6 (+0.93%) | 7,845 |
7 Apr 2017 | INR | 65.3 | 66 | 64.5 | 64.8 | 64.8 | -1.1 (-1.67%) | 18,497 |
6 Apr 2017 | INR | 67 | 67 | 65.15 | 65.9 | 65.9 | -0.75 (-1.13%) | 8,286 |
5 Apr 2017 | INR | 68.65 | 69.5 | 66.15 | 66.65 | 66.65 | -3.15 (-4.51%) | 47,862 |