Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2017 | INR | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.0 (0.0%) | 0 |
16 May 2017 | INR | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.3 (-1.82%) | 897 |
15 May 2017 | INR | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.3 (-1.79%) | 200 |
12 May 2017 | INR | 17 | 17 | 16.75 | 16.75 | 16.75 | -0.3 (-1.76%) | 399 |
11 May 2017 | INR | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.3 (-1.73%) | 299 |
10 May 2017 | INR | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.35 (-1.98%) | 515 |
9 May 2017 | INR | 17.7 | 17.75 | 17.7 | 17.7 | 17.7 | -0.35 (-1.94%) | 2,255 |
8 May 2017 | INR | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.0 (0.0%) | 0 |
5 May 2017 | INR | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.0 (0.0%) | 0 |
4 May 2017 | INR | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.35 (-1.90%) | 500 |
3 May 2017 | INR | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | -0.35 (-1.87%) | 101 |
2 May 2017 | INR | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.38 (-1.99%) | 99 |
28 Apr 2017 | INR | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.39 (-2.00%) | 752 |
27 Apr 2017 | INR | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.39 (-1.96%) | 541 |
26 Apr 2017 | INR | 20.25 | 20.25 | 19.91 | 19.91 | 19.91 | -0.4 (-1.97%) | 2,200 |
25 Apr 2017 | INR | 20.99 | 20.99 | 20.31 | 20.31 | 20.31 | -0.41 (-1.98%) | 3,493 |
24 Apr 2017 | INR | 21.07 | 21.07 | 20.25 | 20.72 | 20.72 | +0.06 (+0.29%) | 18,423 |
21 Apr 2017 | INR | 20.55 | 20.66 | 20.55 | 20.66 | 20.66 | +0.98 (+4.98%) | 2,825 |
20 Apr 2017 | INR | 18.75 | 19.68 | 18 | 19.68 | 19.68 | +0.93 (+4.96%) | 8,328 |
19 Apr 2017 | INR | 18.75 | 18.75 | 17.86 | 18.75 | 18.75 | +0.89 (+4.98%) | 7,405 |
18 Apr 2017 | INR | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | +0.85 (+5.00%) | 2,025 |
17 Apr 2017 | INR | 15.55 | 17.01 | 15.51 | 17.01 | 17.01 | +0.81 (+5.00%) | 3,924 |
13 Apr 2017 | INR | 16.57 | 16.57 | 15.3 | 16.2 | 16.2 | +0.41 (+2.60%) | 8,704 |
12 Apr 2017 | INR | 15.75 | 15.79 | 14.95 | 15.79 | 15.79 | +0.75 (+4.99%) | 39,031 |
11 Apr 2017 | INR | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | +0.71 (+4.95%) | 1,475 |
10 Apr 2017 | INR | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | +0.68 (+4.98%) | 4,890 |
7 Apr 2017 | INR | 13 | 13.65 | 13 | 13.65 | 13.65 | +0.65 (+5%) | 2,390 |
6 Apr 2017 | INR | 13 | 13 | 13 | 13 | 13 | +0.61 (+4.92%) | 3,596 |
5 Apr 2017 | INR | 12.27 | 12.39 | 12.27 | 12.39 | 12.39 | +0.59 (+5%) | 9,875 |
3 Apr 2017 | INR | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | 0.0 (0.0%) | 0 |