Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2017 | INR | 50.5 | 50.5 | 49.3 | 49.95 | 33.3 | -0.2 (-0.40%) | 1,830 |
29 Jun 2017 | INR | 49.6 | 50.15 | 49.6 | 50.15 | 33.4333 | +0.75 (+1.52%) | 458 |
28 Jun 2017 | INR | 49 | 52.1 | 49 | 49.4 | 32.9333 | +0.05 (+0.10%) | 4,398 |
27 Jun 2017 | INR | 50.8 | 50.8 | 49.25 | 49.35 | 32.9 | -2.15 (-4.17%) | 1,798 |
23 Jun 2017 | INR | 52.85 | 52.85 | 51.5 | 51.5 | 34.3333 | -1.55 (-2.92%) | 1,802 |
22 Jun 2017 | INR | 51.5 | 53.8 | 51 | 53.05 | 35.3667 | +1.75 (+3.41%) | 22,871 |
21 Jun 2017 | INR | 49.4 | 52 | 49.4 | 51.3 | 34.2 | -0.15 (-0.29%) | 1,597 |
20 Jun 2017 | INR | 51.1 | 51.95 | 51.1 | 51.45 | 34.3 | +0.2 (+0.39%) | 1,852 |
19 Jun 2017 | INR | 52.35 | 52.4 | 50.8 | 51.25 | 34.1667 | -0.15 (-0.29%) | 2,726 |
16 Jun 2017 | INR | 50.6 | 52.3 | 50.6 | 51.4 | 34.2667 | +0.15 (+0.29%) | 4,843 |
15 Jun 2017 | INR | 50.95 | 51.25 | 50.05 | 51.25 | 34.1667 | +1.65 (+3.33%) | 2,689 |
14 Jun 2017 | INR | 49.6 | 50.4 | 49.6 | 49.6 | 33.0667 | -0.85 (-1.68%) | 1,592 |
13 Jun 2017 | INR | 50.45 | 51.25 | 50.45 | 50.45 | 33.6333 | -0.05 (-0.10%) | 4,119 |
12 Jun 2017 | INR | 50.45 | 50.5 | 50.45 | 50.5 | 33.6667 | 0.0 (0.0%) | 500 |
9 Jun 2017 | INR | 49.7 | 51.8 | 49.7 | 50.5 | 33.6667 | -0.1 (-0.20%) | 794 |
8 Jun 2017 | INR | 50 | 50.6 | 50 | 50.6 | 33.7333 | +0.6 (+1.20%) | 2,076 |
7 Jun 2017 | INR | 49.5 | 51.75 | 49.5 | 50 | 33.3333 | -0.4 (-0.79%) | 4,156 |
6 Jun 2017 | INR | 50.5 | 50.5 | 49.5 | 50.4 | 33.6 | -0.6 (-1.18%) | 2,756 |
5 Jun 2017 | INR | 50.55 | 51.55 | 50.4 | 51 | 34 | +1.35 (+2.72%) | 6,635 |
2 Jun 2017 | INR | 50.7 | 50.7 | 49.4 | 49.65 | 33.1 | -0.35 (-0.70%) | 5,471 |
1 Jun 2017 | INR | 47.2 | 50.25 | 47.2 | 50 | 33.3333 | +1.25 (+2.56%) | 4,521 |
31 May 2017 | INR | 46.95 | 49.5 | 46.95 | 48.75 | 32.5 | +1.55 (+3.28%) | 2,462 |
30 May 2017 | INR | 48.55 | 48.55 | 45.95 | 47.2 | 31.4667 | -1.05 (-2.18%) | 1,585 |
29 May 2017 | INR | 46.85 | 48.25 | 46.85 | 48.25 | 32.1667 | +0.55 (+1.15%) | 151 |
26 May 2017 | INR | 48.65 | 48.65 | 46.3 | 47.7 | 31.8 | +0.25 (+0.53%) | 1,800 |
25 May 2017 | INR | 46.3 | 47.45 | 46.3 | 47.45 | 31.6333 | +1.05 (+2.26%) | 3,480 |
24 May 2017 | INR | 49.85 | 50.4 | 46.1 | 46.4 | 30.9333 | -2.6 (-5.31%) | 8,495 |
23 May 2017 | INR | 47.55 | 49.15 | 47.55 | 49 | 32.6667 | +0.65 (+1.34%) | 9,702 |
22 May 2017 | INR | 53.4 | 53.4 | 47.35 | 48.35 | 32.2333 | -2.75 (-5.38%) | 8,384 |
19 May 2017 | INR | 50.3 | 53 | 47.45 | 51.1 | 34.0667 | +2.3 (+4.71%) | 15,261 |