Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 48 | 48.25 | 46.8 | 47.3 | 47.3 | -1.2 (-2.47%) | 279,835 |
17 May 2017 | INR | 49.5 | 49.7 | 48.1 | 48.5 | 48.5 | -0.65 (-1.32%) | 364,784 |
16 May 2017 | INR | 50.3 | 50.3 | 48.55 | 49.15 | 49.15 | -0.45 (-0.91%) | 322,085 |
15 May 2017 | INR | 49.5 | 50.7 | 49.4 | 49.6 | 49.6 | +0.45 (+0.92%) | 607,229 |
12 May 2017 | INR | 48.5 | 49.4 | 48.05 | 49.15 | 49.15 | +0.9 (+1.87%) | 454,962 |
11 May 2017 | INR | 48.2 | 49.45 | 48.05 | 48.25 | 48.25 | +0.1 (+0.21%) | 478,985 |
10 May 2017 | INR | 47.1 | 49.15 | 47 | 48.15 | 48.15 | +0.75 (+1.58%) | 567,252 |
9 May 2017 | INR | 47.95 | 48.1 | 47.1 | 47.4 | 47.4 | 0.0 (0.0%) | 257,841 |
8 May 2017 | INR | 46.5 | 47.7 | 46 | 47.4 | 47.4 | +2.15 (+4.75%) | 318,021 |
5 May 2017 | INR | 46.5 | 46.65 | 45.2 | 45.25 | 45.25 | -1.55 (-3.31%) | 189,549 |
4 May 2017 | INR | 47.4 | 47.8 | 46.4 | 46.8 | 46.8 | -0.5 (-1.06%) | 209,805 |
3 May 2017 | INR | 46.9 | 48.2 | 46.4 | 47.3 | 47.3 | +0.8 (+1.72%) | 596,788 |
2 May 2017 | INR | 46.5 | 47 | 45.9 | 46.5 | 46.5 | +0.4 (+0.87%) | 280,334 |
28 Apr 2017 | INR | 45.3 | 46.5 | 45.25 | 46.1 | 46.1 | +0.95 (+2.10%) | 268,102 |
27 Apr 2017 | INR | 45.7 | 46 | 45 | 45.15 | 45.15 | -0.35 (-0.77%) | 175,146 |
26 Apr 2017 | INR | 46.85 | 47.2 | 45.1 | 45.5 | 45.5 | -1.25 (-2.67%) | 225,305 |
25 Apr 2017 | INR | 46.3 | 47.25 | 45.95 | 46.75 | 46.75 | +0.7 (+1.52%) | 246,058 |
24 Apr 2017 | INR | 47.2 | 47.2 | 45.8 | 46.05 | 46.05 | -0.95 (-2.02%) | 319,564 |
21 Apr 2017 | INR | 47.4 | 47.75 | 46.5 | 47 | 47 | -0.35 (-0.74%) | 360,581 |
20 Apr 2017 | INR | 46.5 | 47.85 | 46.15 | 47.35 | 47.35 | +0.85 (+1.83%) | 322,403 |
19 Apr 2017 | INR | 45.6 | 46.8 | 45.1 | 46.5 | 46.5 | +0.9 (+1.97%) | 413,486 |
18 Apr 2017 | INR | 47.95 | 48.3 | 45.3 | 45.6 | 45.6 | -2.3 (-4.80%) | 514,293 |
17 Apr 2017 | INR | 47.45 | 48.7 | 47.3 | 47.9 | 47.9 | +1.05 (+2.24%) | 630,734 |
13 Apr 2017 | INR | 48.3 | 48.55 | 46.5 | 46.85 | 46.85 | -0.85 (-1.78%) | 754,487 |
12 Apr 2017 | INR | 47.4 | 48.25 | 45.4 | 47.7 | 47.7 | +0.4 (+0.85%) | 727,094 |
11 Apr 2017 | INR | 47.15 | 48.2 | 46.25 | 47.3 | 47.3 | +0.6 (+1.28%) | 1,241,871 |
10 Apr 2017 | INR | 44.25 | 47.05 | 43.6 | 46.7 | 46.7 | +3.3 (+7.60%) | 1,878,264 |
7 Apr 2017 | INR | 42.95 | 44.35 | 42.3 | 43.4 | 43.4 | +0.5 (+1.17%) | 904,242 |
6 Apr 2017 | INR | 41.95 | 43.2 | 41.85 | 42.9 | 42.9 | +0.8 (+1.90%) | 381,704 |
5 Apr 2017 | INR | 42 | 42.3 | 41.4 | 42.1 | 42.1 | +0.25 (+0.60%) | 229,681 |