Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 45.4 | 45.4 | 43.35 | 43.45 | 43.45 | -2.15 (-4.71%) | 72,767 |
17 May 2017 | INR | 46.85 | 46.85 | 45.45 | 45.6 | 45.6 | -0.15 (-0.33%) | 110,803 |
16 May 2017 | INR | 45 | 45.75 | 44.05 | 45.75 | 45.75 | +2.15 (+4.93%) | 244,672 |
15 May 2017 | INR | 44.3 | 45 | 43.5 | 43.6 | 43.6 | -0.65 (-1.47%) | 29,233 |
12 May 2017 | INR | 46.6 | 46.6 | 44 | 44.25 | 44.25 | -0.2 (-0.45%) | 31,026 |
11 May 2017 | INR | 44.95 | 45.4 | 44 | 44.45 | 44.45 | -0.25 (-0.56%) | 39,014 |
10 May 2017 | INR | 44.85 | 45.5 | 44.05 | 44.7 | 44.7 | +0.3 (+0.68%) | 23,860 |
9 May 2017 | INR | 46.35 | 46.5 | 43.8 | 44.4 | 44.4 | -0.6 (-1.33%) | 66,877 |
8 May 2017 | INR | 42.9 | 45 | 42.75 | 45 | 45 | +2.1 (+4.90%) | 141,939 |
5 May 2017 | INR | 45 | 45.05 | 42.55 | 42.9 | 42.9 | -1.85 (-4.13%) | 71,374 |
4 May 2017 | INR | 45.15 | 45.55 | 44 | 44.75 | 44.75 | -0.15 (-0.33%) | 69,930 |
3 May 2017 | INR | 46 | 46.25 | 44.55 | 44.9 | 44.9 | -0.9 (-1.97%) | 67,731 |
2 May 2017 | INR | 47.65 | 48.3 | 45.65 | 45.8 | 45.8 | -1.65 (-3.48%) | 93,994 |
28 Apr 2017 | INR | 48.95 | 49 | 47.1 | 47.45 | 47.45 | -0.6 (-1.25%) | 54,512 |
27 Apr 2017 | INR | 47.8 | 48.9 | 47.25 | 48.05 | 48.05 | +0.65 (+1.37%) | 114,192 |
26 Apr 2017 | INR | 49.7 | 49.9 | 46.75 | 47.4 | 47.4 | -0.45 (-0.94%) | 351,694 |
25 Apr 2017 | INR | 47.85 | 47.85 | 47.15 | 47.85 | 47.85 | +2.25 (+4.93%) | 398,455 |
24 Apr 2017 | INR | 46.35 | 46.8 | 45.2 | 45.6 | 45.6 | -0.4 (-0.87%) | 33,568 |
21 Apr 2017 | INR | 47.1 | 47.35 | 45.45 | 46 | 46 | -0.75 (-1.60%) | 91,090 |
20 Apr 2017 | INR | 46.4 | 47.4 | 46 | 46.75 | 46.75 | +0.75 (+1.63%) | 89,328 |
19 Apr 2017 | INR | 44.35 | 46.4 | 44.35 | 46 | 46 | +1.05 (+2.34%) | 75,803 |
18 Apr 2017 | INR | 47.65 | 48.2 | 44.55 | 44.95 | 44.95 | -1.9 (-4.06%) | 151,880 |
17 Apr 2017 | INR | 46 | 48.1 | 44 | 46.85 | 46.85 | +1 (+2.18%) | 243,311 |
13 Apr 2017 | INR | 46.65 | 47.7 | 44.5 | 45.85 | 45.85 | -0.45 (-0.97%) | 131,976 |
12 Apr 2017 | INR | 48.8 | 48.8 | 45.95 | 46.3 | 46.3 | -2.05 (-4.24%) | 195,757 |
11 Apr 2017 | INR | 46.95 | 49.05 | 46.5 | 48.35 | 48.35 | +1.4 (+2.98%) | 275,701 |
10 Apr 2017 | INR | 48.8 | 49.4 | 45.35 | 46.95 | 46.95 | -0.55 (-1.16%) | 352,843 |
7 Apr 2017 | INR | 45 | 47.65 | 44.4 | 47.5 | 47.5 | +2.1 (+4.63%) | 930,912 |
6 Apr 2017 | INR | 44.95 | 45.4 | 42.55 | 45.4 | 45.4 | +4.1 (+9.93%) | 711,539 |
5 Apr 2017 | INR | 37.9 | 41.3 | 37.9 | 41.3 | 41.3 | +3.75 (+9.99%) | 266,792 |