Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2017 | INR | 49.15 | 49.2 | 45 | 45.9 | 45.9 | -1 (-2.13%) | 1,198 |
12 May 2017 | INR | 49.85 | 49.85 | 45.15 | 46.9 | 46.9 | -0.6 (-1.26%) | 3,313 |
11 May 2017 | INR | 52.45 | 52.45 | 47.5 | 47.5 | 47.5 | -2.5 (-5%) | 837 |
10 May 2017 | INR | 54.3 | 54.3 | 49.3 | 50 | 50 | -1.85 (-3.57%) | 370 |
9 May 2017 | INR | 52.4 | 52.4 | 50 | 51.85 | 51.85 | +1.85 (+3.70%) | 915 |
8 May 2017 | INR | 50 | 52.75 | 47.8 | 50 | 50 | -0.25 (-0.50%) | 606 |
5 May 2017 | INR | 49.4 | 52.9 | 49.4 | 50.25 | 50.25 | -1.75 (-3.37%) | 2,551 |
4 May 2017 | INR | 54.3 | 54.3 | 49.4 | 52 | 52 | 0.0 (0.0%) | 6,953 |
3 May 2017 | INR | 52.85 | 52.85 | 51 | 52 | 52 | +1.65 (+3.28%) | 1,547 |
2 May 2017 | INR | 53.1 | 54 | 50.35 | 50.35 | 50.35 | -2.65 (-5%) | 2,672 |
28 Apr 2017 | INR | 52 | 54.05 | 51.5 | 53 | 53 | +1.5 (+2.91%) | 1,881 |
27 Apr 2017 | INR | 56.5 | 56.5 | 51.3 | 51.5 | 51.5 | -2.4 (-4.45%) | 1,642 |
26 Apr 2017 | INR | 56.7 | 59.45 | 53.9 | 53.9 | 53.9 | -2.8 (-4.94%) | 336 |
25 Apr 2017 | INR | 58.95 | 58.95 | 56.5 | 56.7 | 56.7 | -2.75 (-4.63%) | 221 |
24 Apr 2017 | INR | 61 | 61 | 55.7 | 59.45 | 59.45 | +0.85 (+1.45%) | 959 |
21 Apr 2017 | INR | 62.95 | 62.95 | 57.6 | 58.6 | 58.6 | -2 (-3.30%) | 1,792 |
20 Apr 2017 | INR | 61 | 61 | 57.2 | 60.6 | 60.6 | +0.4 (+0.66%) | 1,853 |
19 Apr 2017 | INR | 60 | 62.6 | 57 | 60.2 | 60.2 | +0.2 (+0.33%) | 2,142 |
18 Apr 2017 | INR | 60.3 | 60.3 | 57.5 | 60 | 60 | +2.55 (+4.44%) | 2,480 |
17 Apr 2017 | INR | 54.1 | 57.45 | 52.05 | 57.45 | 57.45 | +2.7 (+4.93%) | 2,072 |
13 Apr 2017 | INR | 58.5 | 58.5 | 54.7 | 54.75 | 54.75 | -2.8 (-4.87%) | 11,692 |
12 Apr 2017 | INR | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | -3 (-4.95%) | 360 |
11 Apr 2017 | INR | 63.7 | 63.7 | 60.55 | 60.55 | 60.55 | -3.15 (-4.95%) | 7,692 |
10 Apr 2017 | INR | 63.7 | 63.7 | 63.7 | 63.7 | 63.7 | +3 (+4.94%) | 429 |
7 Apr 2017 | INR | 60.7 | 60.7 | 60.7 | 60.7 | 60.7 | +2.85 (+4.93%) | 2,360 |
6 Apr 2017 | INR | 57.85 | 57.85 | 56.95 | 57.85 | 57.85 | +2.75 (+4.99%) | 1,965 |
5 Apr 2017 | INR | 55.1 | 55.1 | 55.1 | 55.1 | 55.1 | +2.6 (+4.95%) | 660 |
3 Apr 2017 | INR | 52.5 | 52.5 | 52.5 | 52.5 | 52.5 | +2.5 (+5%) | 398 |
31 Mar 2017 | INR | 50 | 50 | 50 | 50 | 50 | 0.0 (0.0%) | 0 |
30 Mar 2017 | INR | 50 | 50 | 50 | 50 | 50 | 0.0 (0.0%) | 420 |