Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2017 | INR | 23.3 | 24.4 | 23.3 | 24.4 | 24.4 | +0.35 (+1.46%) | 14,881 |
15 May 2017 | INR | 24 | 24.05 | 23.15 | 24.05 | 24.05 | -0.15 (-0.62%) | 1,345 |
12 May 2017 | INR | 23.5 | 24.25 | 22.8 | 24.2 | 24.2 | +0.6 (+2.54%) | 3,850 |
11 May 2017 | INR | 23.35 | 24 | 23.3 | 23.6 | 23.6 | -0.7 (-2.88%) | 2,920 |
10 May 2017 | INR | 23.65 | 24.3 | 23.6 | 24.3 | 24.3 | +0.6 (+2.53%) | 1,636 |
9 May 2017 | INR | 23.2 | 23.9 | 23.2 | 23.7 | 23.7 | -0.35 (-1.46%) | 625 |
8 May 2017 | INR | 25 | 25 | 23.6 | 24.05 | 24.05 | -0.65 (-2.63%) | 2,044 |
5 May 2017 | INR | 23.7 | 24.85 | 23.7 | 24.7 | 24.7 | +0.1 (+0.41%) | 1,125 |
4 May 2017 | INR | 24.5 | 25.35 | 24.5 | 24.6 | 24.6 | +0.45 (+1.86%) | 14,650 |
3 May 2017 | INR | 25.15 | 25.15 | 23.7 | 24.15 | 24.15 | -0.15 (-0.62%) | 1,060 |
2 May 2017 | INR | 24.5 | 25 | 24.3 | 24.3 | 24.3 | -1.2 (-4.71%) | 4,261 |
28 Apr 2017 | INR | 24.4 | 25.85 | 24.4 | 25.5 | 25.5 | 0.0 (0.0%) | 2,142 |
27 Apr 2017 | INR | 25.8 | 26 | 24.05 | 25.5 | 25.5 | +0.7 (+2.82%) | 5,674 |
26 Apr 2017 | INR | 24.8 | 25.5 | 24.8 | 24.8 | 24.8 | 0.0 (0.0%) | 3,167 |
25 Apr 2017 | INR | 25 | 25.8 | 24.7 | 24.8 | 24.8 | -0.7 (-2.75%) | 5,161 |
24 Apr 2017 | INR | 25.7 | 25.7 | 24.45 | 25.5 | 25.5 | -0.2 (-0.78%) | 3,402 |
21 Apr 2017 | INR | 26.1 | 26.5 | 25.55 | 25.7 | 25.7 | -1.05 (-3.93%) | 5,008 |
20 Apr 2017 | INR | 26.7 | 27.4 | 26.3 | 26.75 | 26.75 | -0.25 (-0.93%) | 3,985 |
19 Apr 2017 | INR | 28.4 | 28.45 | 26.65 | 27 | 27 | -0.6 (-2.17%) | 7,514 |
18 Apr 2017 | INR | 28.95 | 29.1 | 27.5 | 27.6 | 27.6 | -0.95 (-3.33%) | 7,479 |
17 Apr 2017 | INR | 28.05 | 29 | 27.75 | 28.55 | 28.55 | -0.65 (-2.23%) | 4,838 |
13 Apr 2017 | INR | 29.2 | 30 | 28.9 | 29.2 | 29.2 | -1.2 (-3.95%) | 14,708 |
12 Apr 2017 | INR | 31 | 31 | 30 | 30.4 | 30.4 | -0.5 (-1.62%) | 8,474 |
11 Apr 2017 | INR | 32.2 | 32.2 | 30.6 | 30.9 | 30.9 | -1.45 (-4.48%) | 9,692 |
10 Apr 2017 | INR | 32.85 | 33 | 32 | 32.35 | 32.35 | -0.25 (-0.77%) | 11,549 |
7 Apr 2017 | INR | 31.6 | 33.1 | 30.5 | 32.6 | 32.6 | +0.05 (+0.15%) | 20,517 |
6 Apr 2017 | INR | 33 | 33.85 | 31 | 32.55 | 32.55 | -0.1 (-0.31%) | 41,310 |
5 Apr 2017 | INR | 28.8 | 33.65 | 28.3 | 32.65 | 32.65 | +3.85 (+13.37%) | 74,282 |
3 Apr 2017 | INR | 28.3 | 29.4 | 28.1 | 28.8 | 28.8 | +0.4 (+1.41%) | 7,197 |
31 Mar 2017 | INR | 29.5 | 29.55 | 27.65 | 28.4 | 28.4 | -1.2 (-4.05%) | 16,799 |