Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2017 | INR | 49.95 | 49.95 | 47.05 | 47.25 | 47.25 | -1.7 (-3.47%) | 500 |
10 May 2017 | INR | 47.15 | 48.95 | 47.15 | 48.95 | 48.95 | +1.7 (+3.60%) | 140 |
9 May 2017 | INR | 46.5 | 47.3 | 46.5 | 47.25 | 47.25 | -0.65 (-1.36%) | 349 |
8 May 2017 | INR | 47.9 | 47.9 | 47.9 | 47.9 | 47.9 | 0.0 (0.0%) | 0 |
5 May 2017 | INR | 47.95 | 47.95 | 47.9 | 47.9 | 47.9 | -0.2 (-0.42%) | 200 |
4 May 2017 | INR | 48 | 48.1 | 48 | 48.1 | 48.1 | +0.05 (+0.10%) | 158 |
3 May 2017 | INR | 48 | 48.05 | 48 | 48.05 | 48.05 | 0.0 (0.0%) | 1,086 |
2 May 2017 | INR | 48.25 | 48.25 | 48 | 48.05 | 48.05 | -0.05 (-0.10%) | 1,401 |
28 Apr 2017 | INR | 49.95 | 49.95 | 48 | 48.1 | 48.1 | -0.9 (-1.84%) | 1,794 |
27 Apr 2017 | INR | 48.1 | 49 | 48.1 | 49 | 49 | -1 (-2%) | 82 |
26 Apr 2017 | INR | 48.9 | 50 | 48 | 50 | 50 | +0.9 (+1.83%) | 1,177 |
25 Apr 2017 | INR | 49.95 | 49.95 | 48.2 | 49.1 | 49.1 | -0.9 (-1.80%) | 735 |
24 Apr 2017 | INR | 49.95 | 50 | 48.75 | 50 | 50 | +0.05 (+0.10%) | 2,477 |
21 Apr 2017 | INR | 48 | 49.95 | 48 | 49.95 | 49.95 | +0.95 (+1.94%) | 210 |
20 Apr 2017 | INR | 49.9 | 54.2 | 49 | 49 | 49 | -0.3 (-0.61%) | 225 |
19 Apr 2017 | INR | 46.25 | 49.95 | 46.25 | 49.3 | 49.3 | +0.2 (+0.41%) | 880 |
18 Apr 2017 | INR | 50 | 50 | 49.1 | 49.1 | 49.1 | -0.9 (-1.80%) | 20,761 |
17 Apr 2017 | INR | 44.95 | 50 | 44.95 | 50 | 50 | +0.1 (+0.20%) | 4,042 |
13 Apr 2017 | INR | 49.9 | 49.9 | 49.9 | 49.9 | 49.9 | +1.25 (+2.57%) | 1 |
12 Apr 2017 | INR | 46.6 | 50 | 46.5 | 48.65 | 48.65 | -0.1 (-0.21%) | 1,648 |
11 Apr 2017 | INR | 47.5 | 48.95 | 47 | 48.75 | 48.75 | +0.75 (+1.56%) | 763 |
10 Apr 2017 | INR | 48.15 | 48.15 | 48 | 48 | 48 | +0.2 (+0.42%) | 700 |
7 Apr 2017 | INR | 48 | 48.9 | 47 | 47.8 | 47.8 | +1.15 (+2.47%) | 1,392 |
6 Apr 2017 | INR | 46.35 | 46.65 | 46.35 | 46.65 | 46.65 | -1.9 (-3.91%) | 87 |
5 Apr 2017 | INR | 48.5 | 48.65 | 46 | 48.55 | 48.55 | +0.7 (+1.46%) | 4,013 |
3 Apr 2017 | INR | 45.55 | 47.85 | 45.55 | 47.85 | 47.85 | +1.85 (+4.02%) | 225 |
31 Mar 2017 | INR | 46.15 | 46.15 | 45 | 46 | 46 | 0.0 (0.0%) | 4,230 |
30 Mar 2017 | INR | 46 | 46 | 46 | 46 | 46 | 0.0 (0.0%) | 0 |
29 Mar 2017 | INR | 47 | 47 | 46 | 46 | 46 | -1.05 (-2.23%) | 1,587 |
28 Mar 2017 | INR | 47.95 | 48.05 | 45.55 | 47.05 | 47.05 | +1.25 (+2.73%) | 6,412 |