Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 27 | 28 | 26.25 | 27.9 | 13.95 | +0.6 (+2.20%) | 10,782 |
17 May 2017 | INR | 29.8 | 29.8 | 27.2 | 27.3 | 13.65 | -1.15 (-4.04%) | 12,966 |
16 May 2017 | INR | 28.95 | 28.95 | 26.75 | 28.45 | 14.225 | +0.6 (+2.15%) | 15,613 |
15 May 2017 | INR | 29.65 | 29.65 | 27.6 | 27.85 | 13.925 | -0.8 (-2.79%) | 12,254 |
12 May 2017 | INR | 29.6 | 29.6 | 27.2 | 28.65 | 14.325 | +0.1 (+0.35%) | 19,991 |
11 May 2017 | INR | 28.45 | 29 | 27.4 | 28.55 | 14.275 | -0.25 (-0.87%) | 7,350 |
10 May 2017 | INR | 29.45 | 29.45 | 26.85 | 28.8 | 14.4 | +0.75 (+2.67%) | 17,791 |
9 May 2017 | INR | 28.5 | 29 | 27.9 | 28.05 | 14.025 | -1.3 (-4.43%) | 14,042 |
8 May 2017 | INR | 28 | 29.5 | 27.5 | 29.35 | 14.675 | +1 (+3.53%) | 13,631 |
5 May 2017 | INR | 29.2 | 30 | 27.8 | 28.35 | 14.175 | -0.7 (-2.41%) | 14,695 |
4 May 2017 | INR | 29.1 | 30 | 29 | 29.05 | 14.525 | -0.2 (-0.68%) | 8,125 |
3 May 2017 | INR | 29 | 30 | 28.4 | 29.25 | 14.625 | -0.5 (-1.68%) | 21,576 |
2 May 2017 | INR | 30.1 | 31.9 | 29.5 | 29.75 | 14.875 | -1.25 (-4.03%) | 32,358 |
28 Apr 2017 | INR | 31.1 | 31.1 | 30.7 | 31 | 15.5 | +1.35 (+4.55%) | 22,373 |
27 Apr 2017 | INR | 29.65 | 29.65 | 29.45 | 29.65 | 14.825 | +1.4 (+4.96%) | 30,030 |
26 Apr 2017 | INR | 28.25 | 28.25 | 28.25 | 28.25 | 14.125 | +1.3 (+4.82%) | 2,525 |
25 Apr 2017 | INR | 26.95 | 26.95 | 26.95 | 26.95 | 13.475 | +1.25 (+4.86%) | 5,018 |
24 Apr 2017 | INR | 25 | 25.7 | 25 | 25.7 | 12.85 | +1.2 (+4.90%) | 1,828 |
21 Apr 2017 | INR | 24.15 | 24.7 | 24.15 | 24.5 | 12.25 | +0.2 (+0.82%) | 10,361 |
20 Apr 2017 | INR | 23.85 | 24.3 | 23.85 | 24.3 | 12.15 | +0.3 (+1.25%) | 10,087 |
19 Apr 2017 | INR | 23.45 | 24.2 | 23.45 | 24 | 12 | +0.45 (+1.91%) | 11,075 |
18 Apr 2017 | INR | 23.2 | 23.85 | 23.2 | 23.55 | 11.775 | +0.15 (+0.64%) | 12,330 |
17 Apr 2017 | INR | 23.1 | 23.6 | 23.1 | 23.4 | 11.7 | +0.1 (+0.43%) | 10,080 |
13 Apr 2017 | INR | 23.15 | 23.45 | 23.05 | 23.3 | 11.65 | +0.25 (+1.08%) | 11,128 |
12 Apr 2017 | INR | 23.25 | 23.5 | 22.9 | 23.05 | 11.525 | -0.2 (-0.86%) | 14,800 |
11 Apr 2017 | INR | 23.45 | 23.6 | 23 | 23.25 | 11.625 | -0.2 (-0.85%) | 9,274 |
10 Apr 2017 | INR | 22.5 | 23.5 | 22.5 | 23.45 | 11.725 | +0.95 (+4.22%) | 11,740 |
7 Apr 2017 | INR | 22.55 | 22.55 | 22.3 | 22.5 | 11.25 | -0.05 (-0.22%) | 9,453 |
6 Apr 2017 | INR | 22.55 | 22.7 | 22.5 | 22.55 | 11.275 | -0.1 (-0.44%) | 10,311 |
5 Apr 2017 | INR | 22.7 | 22.75 | 22.5 | 22.65 | 11.325 | +0.05 (+0.22%) | 15,293 |