Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 122.5 | 123.45 | 119.1 | 119.8 | 119.8 | -4.5 (-3.62%) | 71,273 |
17 May 2017 | INR | 124.85 | 126.75 | 123.8 | 124.3 | 124.3 | -0.9 (-0.72%) | 144,899 |
16 May 2017 | INR | 123.6 | 127.4 | 122.3 | 125.2 | 125.2 | +1.8 (+1.46%) | 97,757 |
15 May 2017 | INR | 125.4 | 127 | 122.7 | 123.4 | 123.4 | -2.6 (-2.06%) | 63,642 |
12 May 2017 | INR | 126.5 | 127.8 | 125.3 | 126 | 126 | -0.3 (-0.24%) | 60,589 |
11 May 2017 | INR | 128.95 | 129.4 | 125.7 | 126.3 | 126.3 | -1.95 (-1.52%) | 75,159 |
10 May 2017 | INR | 130 | 130.5 | 127.7 | 128.25 | 128.25 | -0.85 (-0.66%) | 76,882 |
9 May 2017 | INR | 129 | 132.55 | 128.5 | 129.1 | 129.1 | +0.95 (+0.74%) | 154,394 |
8 May 2017 | INR | 130.5 | 130.5 | 126.6 | 128.15 | 128.15 | -0.8 (-0.62%) | 124,009 |
5 May 2017 | INR | 131.8 | 134.4 | 128.5 | 128.95 | 128.95 | -3.1 (-2.35%) | 224,724 |
4 May 2017 | INR | 138 | 139 | 131.05 | 132.05 | 132.05 | -7 (-5.03%) | 282,615 |
3 May 2017 | INR | 126.5 | 144.9 | 126.5 | 139.05 | 139.05 | +13.6 (+10.84%) | 978,730 |
2 May 2017 | INR | 130 | 130.7 | 124.6 | 125.45 | 125.45 | -4 (-3.09%) | 73,307 |
28 Apr 2017 | INR | 130.7 | 131.65 | 128.3 | 129.45 | 129.45 | +0.4 (+0.31%) | 73,579 |
27 Apr 2017 | INR | 130.7 | 130.9 | 127.7 | 129.05 | 129.05 | +0.05 (+0.04%) | 50,551 |
26 Apr 2017 | INR | 125.75 | 134.4 | 125.75 | 129 | 129 | +3.75 (+2.99%) | 427,657 |
25 Apr 2017 | INR | 123.5 | 125.75 | 122.9 | 125.25 | 125.25 | +1.95 (+1.58%) | 86,161 |
24 Apr 2017 | INR | 125 | 126 | 122.5 | 123.3 | 123.3 | -0.55 (-0.44%) | 73,692 |
21 Apr 2017 | INR | 124.9 | 126.6 | 123.15 | 123.85 | 123.85 | -0.7 (-0.56%) | 129,016 |
20 Apr 2017 | INR | 123.8 | 126.4 | 120.9 | 124.55 | 124.55 | +0.65 (+0.52%) | 111,579 |
19 Apr 2017 | INR | 122.6 | 126.05 | 122.55 | 123.9 | 123.9 | +1.15 (+0.94%) | 80,594 |
18 Apr 2017 | INR | 123.7 | 128.4 | 121.85 | 122.75 | 122.75 | -1 (-0.81%) | 151,124 |
17 Apr 2017 | INR | 122.4 | 126.5 | 121.5 | 123.75 | 123.75 | +1.65 (+1.35%) | 155,099 |
13 Apr 2017 | INR | 118.95 | 124.6 | 118.35 | 122.1 | 122.1 | +3.3 (+2.78%) | 309,441 |
12 Apr 2017 | INR | 120.7 | 121 | 116.55 | 118.8 | 118.8 | -0.4 (-0.34%) | 75,558 |
11 Apr 2017 | INR | 120 | 120 | 118.4 | 119.2 | 119.2 | -0.55 (-0.46%) | 71,697 |
10 Apr 2017 | INR | 121 | 122.8 | 119.2 | 119.75 | 119.75 | -1.6 (-1.32%) | 78,539 |
7 Apr 2017 | INR | 120 | 124 | 119.05 | 121.35 | 121.35 | +1.35 (+1.13%) | 132,868 |
6 Apr 2017 | INR | 123.9 | 124.35 | 119.5 | 120 | 120 | -3.2 (-2.60%) | 108,968 |
5 Apr 2017 | INR | 118.6 | 126.3 | 118.6 | 123.2 | 123.2 | +4.8 (+4.05%) | 367,892 |