Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2017 | INR | 22.7 | 22.7 | 20.85 | 21.3 | 21.3 | -0.75 (-3.40%) | 142,283 |
16 May 2017 | INR | 22.9 | 22.9 | 22 | 22.05 | 22.05 | -0.5 (-2.22%) | 219,099 |
15 May 2017 | INR | 22.9 | 23.7 | 22.4 | 22.55 | 22.55 | +0.05 (+0.22%) | 197,158 |
12 May 2017 | INR | 21.8 | 23.3 | 20.6 | 22.5 | 22.5 | +1.7 (+8.17%) | 235,679 |
11 May 2017 | INR | 21 | 21.8 | 20.5 | 20.8 | 20.8 | +0.25 (+1.22%) | 129,916 |
10 May 2017 | INR | 21 | 21 | 20 | 20.55 | 20.55 | +0.3 (+1.48%) | 95,129 |
9 May 2017 | INR | 20.5 | 20.8 | 19.6 | 20.25 | 20.25 | +0.35 (+1.76%) | 136,237 |
8 May 2017 | INR | 20.5 | 21 | 18.7 | 19.9 | 19.9 | +0.3 (+1.53%) | 118,600 |
5 May 2017 | INR | 21.8 | 21.8 | 19.25 | 19.6 | 19.6 | -1.1 (-5.31%) | 114,846 |
4 May 2017 | INR | 22.4 | 22.4 | 20 | 20.7 | 20.7 | -1.3 (-5.91%) | 140,549 |
3 May 2017 | INR | 22.6 | 22.95 | 21.8 | 22 | 22 | -0.55 (-2.44%) | 131,674 |
2 May 2017 | INR | 23.15 | 23.2 | 22.1 | 22.55 | 22.55 | +0.05 (+0.22%) | 109,631 |
28 Apr 2017 | INR | 22.7 | 23.7 | 21.8 | 22.5 | 22.5 | +0.5 (+2.27%) | 339,567 |
27 Apr 2017 | INR | 23.9 | 23.9 | 21.8 | 22 | 22 | +0.2 (+0.92%) | 204,290 |
26 Apr 2017 | INR | 23.55 | 25.95 | 21.3 | 21.8 | 21.8 | +0.15 (+0.69%) | 1,783,045 |
25 Apr 2017 | INR | 20 | 21.65 | 18.3 | 21.65 | 21.65 | +3.6 (+19.94%) | 463,392 |
24 Apr 2017 | INR | 19.45 | 19.45 | 17.75 | 18.05 | 18.05 | -0.05 (-0.28%) | 49,441 |
21 Apr 2017 | INR | 18.65 | 18.7 | 17.25 | 18.1 | 18.1 | +0.35 (+1.97%) | 78,789 |
20 Apr 2017 | INR | 19.15 | 19.15 | 17.7 | 17.75 | 17.75 | +0.15 (+0.85%) | 47,396 |
19 Apr 2017 | INR | 18 | 18.1 | 17.25 | 17.6 | 17.6 | -0.1 (-0.56%) | 72,635 |
18 Apr 2017 | INR | 18.3 | 18.3 | 17.15 | 17.7 | 17.7 | +0.55 (+3.21%) | 68,191 |
17 Apr 2017 | INR | 19.75 | 19.75 | 16.75 | 17.15 | 17.15 | +0.25 (+1.48%) | 96,633 |
13 Apr 2017 | INR | 16.5 | 17 | 16.15 | 16.9 | 16.9 | +0.8 (+4.97%) | 86,036 |
12 Apr 2017 | INR | 17.1 | 17.1 | 15.5 | 16.1 | 16.1 | +0.2 (+1.26%) | 48,183 |
11 Apr 2017 | INR | 15.75 | 16.5 | 14.35 | 15.9 | 15.9 | +0.7 (+4.61%) | 116,352 |
10 Apr 2017 | INR | 17.7 | 17.7 | 14.75 | 15.2 | 15.2 | -0.6 (-3.80%) | 77,964 |
7 Apr 2017 | INR | 16.15 | 16.3 | 15.4 | 15.8 | 15.8 | -0.1 (-0.63%) | 78,562 |
6 Apr 2017 | INR | 17.75 | 17.75 | 15.75 | 15.9 | 15.9 | -1.15 (-6.74%) | 78,497 |
5 Apr 2017 | INR | 17.9 | 17.9 | 16.8 | 17.05 | 17.05 | -0.2 (-1.16%) | 35,646 |
3 Apr 2017 | INR | 17.25 | 17.95 | 17 | 17.25 | 17.25 | +0.25 (+1.47%) | 37,258 |