Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2017 | INR | 48.75 | 50.8 | 48.65 | 50.4 | 50.4 | -0.3 (-0.59%) | 7,121 |
9 May 2017 | INR | 48.55 | 51 | 48.55 | 50.7 | 50.7 | +0.65 (+1.30%) | 3,536 |
8 May 2017 | INR | 49.55 | 51.05 | 49.55 | 50.05 | 50.05 | -0.95 (-1.86%) | 1,683 |
5 May 2017 | INR | 50.9 | 51 | 50.9 | 51 | 51 | +1.7 (+3.45%) | 305 |
4 May 2017 | INR | 49.5 | 49.5 | 49.3 | 49.3 | 49.3 | -1.25 (-2.47%) | 525 |
3 May 2017 | INR | 50 | 51.1 | 49.55 | 50.55 | 50.55 | +0.75 (+1.51%) | 1,272 |
2 May 2017 | INR | 48.55 | 50 | 48.55 | 49.8 | 49.8 | -0.2 (-0.40%) | 4,659 |
28 Apr 2017 | INR | 48.8 | 50 | 48.8 | 50 | 50 | -1.05 (-2.06%) | 3,442 |
27 Apr 2017 | INR | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -1.05 (-2.02%) | 1,760 |
26 Apr 2017 | INR | 54.1 | 54.1 | 52.05 | 52.1 | 52.1 | -1.9 (-3.52%) | 1,479 |
25 Apr 2017 | INR | 56.95 | 56.95 | 53.05 | 54 | 54 | +0.05 (+0.09%) | 2,164 |
24 Apr 2017 | INR | 57.95 | 57.95 | 52.1 | 53.95 | 53.95 | +0.2 (+0.37%) | 11,925 |
21 Apr 2017 | INR | 57.8 | 57.85 | 53.05 | 53.75 | 53.75 | +0.4 (+0.75%) | 9,448 |
20 Apr 2017 | INR | 55 | 55 | 53.05 | 53.35 | 53.35 | -0.15 (-0.28%) | 2,042 |
19 Apr 2017 | INR | 53 | 53.5 | 52 | 53.5 | 53.5 | +1.45 (+2.79%) | 2,772 |
18 Apr 2017 | INR | 52.05 | 55.8 | 50.15 | 52.05 | 52.05 | +0.15 (+0.29%) | 9,925 |
17 Apr 2017 | INR | 50.05 | 51.9 | 50 | 51.9 | 51.9 | +1.9 (+3.80%) | 1,921 |
13 Apr 2017 | INR | 48.55 | 50 | 48.55 | 50 | 50 | +0.25 (+0.50%) | 3,457 |
12 Apr 2017 | INR | 48.5 | 51.05 | 48.5 | 49.75 | 49.75 | -0.3 (-0.60%) | 3,799 |
11 Apr 2017 | INR | 48.5 | 50.05 | 48.5 | 50.05 | 50.05 | -0.05 (-0.10%) | 4,788 |
10 Apr 2017 | INR | 48.55 | 52.05 | 48.5 | 50.1 | 50.1 | -0.65 (-1.28%) | 6,654 |
7 Apr 2017 | INR | 48.5 | 51 | 48.5 | 50.75 | 50.75 | +0.7 (+1.40%) | 4,347 |
6 Apr 2017 | INR | 48.5 | 50.5 | 48.5 | 50.05 | 50.05 | -0.65 (-1.28%) | 4,468 |
5 Apr 2017 | INR | 53.95 | 60.75 | 50.2 | 50.7 | 50.7 | +0.05 (+0.10%) | 4,061 |
3 Apr 2017 | INR | 49.15 | 52.5 | 49.15 | 50.65 | 50.65 | +0.65 (+1.30%) | 5,409 |
31 Mar 2017 | INR | 52.05 | 52.05 | 49.2 | 50 | 50 | -1.3 (-2.53%) | 90,328 |
30 Mar 2017 | INR | 53.95 | 53.95 | 50.9 | 51.3 | 51.3 | -0.5 (-0.97%) | 87,271 |
29 Mar 2017 | INR | 56.5 | 56.5 | 50.4 | 51.8 | 51.8 | -0.25 (-0.48%) | 103,432 |
28 Mar 2017 | INR | 55 | 55 | 50.35 | 52.05 | 52.05 | +1.2 (+2.36%) | 90,635 |
27 Mar 2017 | INR | 55 | 55.9 | 49.55 | 50.85 | 50.85 | -1.1 (-2.12%) | 98,224 |