Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2017 | INR | 7.55 | 8.07 | 7.55 | 8.01 | 8.01 | -0.37 (-4.42%) | 547,863 |
6 Jun 2017 | INR | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.44 (-4.99%) | 11,310 |
5 Jun 2017 | INR | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.46 (-4.96%) | 40,186 |
2 Jun 2017 | INR | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.48 (-4.92%) | 34,861 |
1 Jun 2017 | INR | 10.58 | 10.58 | 9.76 | 9.76 | 9.76 | -0.51 (-4.97%) | 355,282 |
31 May 2017 | INR | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | +0.48 (+4.90%) | 484,899 |
30 May 2017 | INR | 10.28 | 10.28 | 9.7 | 9.79 | 9.79 | -0.11 (-1.11%) | 738,388 |
29 May 2017 | INR | 9.89 | 9.9 | 9.1 | 9.9 | 9.9 | +0.47 (+4.98%) | 719,876 |
26 May 2017 | INR | 9.53 | 9.54 | 9.35 | 9.43 | 9.43 | +0.34 (+3.74%) | 887,074 |
25 May 2017 | INR | 9.08 | 9.09 | 9.06 | 9.09 | 9.09 | +0.43 (+4.97%) | 508,565 |
24 May 2017 | INR | 9.17 | 9.17 | 8.55 | 8.66 | 8.66 | -0.08 (-0.92%) | 250,700 |
23 May 2017 | INR | 8.73 | 8.74 | 8.73 | 8.74 | 8.74 | +0.41 (+4.92%) | 331,792 |
22 May 2017 | INR | 8.25 | 8.4 | 8.1 | 8.33 | 8.33 | +0.23 (+2.84%) | 236,480 |
19 May 2017 | INR | 8.07 | 8.17 | 8.04 | 8.1 | 8.1 | +0.09 (+1.12%) | 208,071 |
18 May 2017 | INR | 7.9 | 8.11 | 7.85 | 8.01 | 8.01 | +0.08 (+1.01%) | 599,062 |
17 May 2017 | INR | 7.82 | 8.6 | 7.82 | 7.93 | 7.93 | -0.3 (-3.65%) | 790,695 |
16 May 2017 | INR | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.43 (-4.97%) | 317,296 |
15 May 2017 | INR | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.45 (-4.94%) | 225,709 |
12 May 2017 | INR | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.47 (-4.91%) | 44,650 |
11 May 2017 | INR | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.5 (-4.96%) | 70,823 |
10 May 2017 | INR | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.53 (-5.00%) | 100,010 |
9 May 2017 | INR | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.55 (-4.93%) | 157,025 |
8 May 2017 | INR | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.58 (-4.94%) | 82,021 |
5 May 2017 | INR | 12.2 | 12.2 | 11.74 | 11.74 | 11.74 | -0.61 (-4.94%) | 103,055 |
4 May 2017 | INR | 13.1 | 13.39 | 12.35 | 12.35 | 12.35 | -0.65 (-5%) | 964,972 |
3 May 2017 | INR | 12.99 | 13 | 12.98 | 13 | 13 | +0.61 (+4.92%) | 961,280 |
2 May 2017 | INR | 12.69 | 12.8 | 12.35 | 12.39 | 12.39 | -0.01 (-0.08%) | 770,260 |
28 Apr 2017 | INR | 12.45 | 12.45 | 12.3 | 12.4 | 12.4 | +0.15 (+1.22%) | 878,290 |
27 Apr 2017 | INR | 12.1 | 12.28 | 12.1 | 12.25 | 12.25 | +0.21 (+1.74%) | 811,983 |
26 Apr 2017 | INR | 12.45 | 12.45 | 11.75 | 12.04 | 12.04 | +0.05 (+0.42%) | 540,407 |