Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2017 | INR | 150.85 | 150.85 | 135 | 142.75 | 142.75 | -4 (-2.73%) | 37,719 |
16 May 2017 | INR | 161.2 | 161.2 | 133 | 146.75 | 146.75 | -0.7 (-0.47%) | 46,197 |
15 May 2017 | INR | 157 | 157 | 146 | 147.45 | 147.45 | -3.6 (-2.38%) | 8,373 |
12 May 2017 | INR | 147.2 | 152.6 | 140 | 151.05 | 151.05 | +7.3 (+5.08%) | 52,216 |
11 May 2017 | INR | 157.95 | 157.95 | 135.35 | 143.75 | 143.75 | -5.9 (-3.94%) | 13,723 |
10 May 2017 | INR | 165 | 165 | 144.6 | 149.65 | 149.65 | -4.35 (-2.82%) | 11,446 |
9 May 2017 | INR | 166 | 167 | 150 | 154 | 154 | -0.1 (-0.06%) | 13,431 |
8 May 2017 | INR | 164.2 | 164.2 | 151.7 | 154.1 | 154.1 | +0.05 (+0.03%) | 32,036 |
5 May 2017 | INR | 150 | 157.9 | 143.3 | 154.05 | 154.05 | +8.15 (+5.59%) | 49,972 |
4 May 2017 | INR | 142 | 149.5 | 136.45 | 145.9 | 145.9 | +6.65 (+4.78%) | 22,313 |
3 May 2017 | INR | 147.8 | 147.8 | 128 | 139.25 | 139.25 | -1.5 (-1.07%) | 28,741 |
2 May 2017 | INR | 162.9 | 162.9 | 136.1 | 140.75 | 140.75 | -10.45 (-6.91%) | 9,032 |
28 Apr 2017 | INR | 152.6 | 153 | 146 | 151.2 | 151.2 | +1.2 (+0.80%) | 11,192 |
27 Apr 2017 | INR | 148.7 | 152 | 142 | 150 | 150 | +4.2 (+2.88%) | 23,488 |
26 Apr 2017 | INR | 148 | 148 | 141 | 145.8 | 145.8 | +3.5 (+2.46%) | 20,994 |
25 Apr 2017 | INR | 137 | 143.9 | 130 | 142.3 | 142.3 | +10.7 (+8.13%) | 48,139 |
24 Apr 2017 | INR | 146.4 | 146.4 | 130 | 131.6 | 131.6 | -5.2 (-3.80%) | 8,094 |
21 Apr 2017 | INR | 145 | 145 | 135.1 | 136.8 | 136.8 | -3.3 (-2.36%) | 2,387 |
20 Apr 2017 | INR | 150.75 | 150.75 | 138.3 | 140.1 | 140.1 | -6.8 (-4.63%) | 8,209 |
19 Apr 2017 | INR | 149 | 151.45 | 143 | 146.9 | 146.9 | +1.2 (+0.82%) | 13,048 |
18 Apr 2017 | INR | 154.5 | 154.5 | 143 | 145.7 | 145.7 | -0.4 (-0.27%) | 22,541 |
17 Apr 2017 | INR | 143 | 152.95 | 134.3 | 146.1 | 146.1 | +6.2 (+4.43%) | 38,392 |
13 Apr 2017 | INR | 142.5 | 142.5 | 134.5 | 139.9 | 139.9 | -0.15 (-0.11%) | 21,701 |
12 Apr 2017 | INR | 142.9 | 142.9 | 134.5 | 140.05 | 140.05 | -0.05 (-0.04%) | 13,658 |
11 Apr 2017 | INR | 144.85 | 144.85 | 135 | 140.1 | 140.1 | -1.65 (-1.16%) | 15,309 |
10 Apr 2017 | INR | 143.85 | 143.85 | 135 | 141.75 | 141.75 | +5.75 (+4.23%) | 14,949 |
7 Apr 2017 | INR | 143 | 143.9 | 135.5 | 136 | 136 | -4.75 (-3.37%) | 6,438 |
6 Apr 2017 | INR | 144.25 | 144.25 | 137.55 | 140.75 | 140.75 | +0.35 (+0.25%) | 12,901 |
5 Apr 2017 | INR | 143 | 143 | 134.2 | 140.4 | 140.4 | +0.85 (+0.61%) | 19,737 |
3 Apr 2017 | INR | 140 | 141 | 134.6 | 139.55 | 139.55 | +2 (+1.45%) | 28,296 |