Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 48.5 | 49.3 | 48.25 | 48.8 | 32.5333 | -0.2 (-0.41%) | 5,992 |
17 May 2017 | INR | 49.05 | 49.95 | 49 | 49 | 32.6667 | -0.05 (-0.10%) | 3,370 |
16 May 2017 | INR | 51.2 | 51.2 | 49 | 49.05 | 32.7 | -0.2 (-0.41%) | 1,106 |
15 May 2017 | INR | 48.8 | 49.75 | 48.65 | 49.25 | 32.8333 | +0.4 (+0.82%) | 2,708 |
12 May 2017 | INR | 49.05 | 50.2 | 48.6 | 48.85 | 32.5667 | -0.85 (-1.71%) | 8,042 |
11 May 2017 | INR | 50.1 | 50.6 | 49.55 | 49.7 | 33.1333 | -1.7 (-3.31%) | 3,016 |
10 May 2017 | INR | 49.8 | 51.4 | 49.8 | 51.4 | 34.2667 | +0.45 (+0.88%) | 1,481 |
9 May 2017 | INR | 49.5 | 51.2 | 49.3 | 50.95 | 33.9667 | +0.95 (+1.90%) | 3,674 |
8 May 2017 | INR | 50 | 50.9 | 49.6 | 50 | 33.3333 | +0.1 (+0.20%) | 4,742 |
5 May 2017 | INR | 51.6 | 52.25 | 49.3 | 49.9 | 33.2667 | -1.7 (-3.29%) | 11,096 |
4 May 2017 | INR | 51.7 | 52.85 | 51.45 | 51.6 | 34.4 | -0.3 (-0.58%) | 1,382 |
3 May 2017 | INR | 52.8 | 53.85 | 51.8 | 51.9 | 34.6 | -0.35 (-0.67%) | 17,358 |
2 May 2017 | INR | 48.05 | 52.8 | 48 | 52.25 | 34.8333 | +3.95 (+8.18%) | 21,465 |
28 Apr 2017 | INR | 52.9 | 52.9 | 48 | 48.3 | 32.2 | -0.25 (-0.51%) | 15,520 |
27 Apr 2017 | INR | 49 | 50.1 | 48.55 | 48.55 | 32.3667 | -0.75 (-1.52%) | 2,942 |
26 Apr 2017 | INR | 50.4 | 50.45 | 49.1 | 49.3 | 32.8667 | -0.55 (-1.10%) | 9,435 |
25 Apr 2017 | INR | 52.1 | 52.6 | 49.4 | 49.85 | 33.2333 | -2.5 (-4.78%) | 4,833 |
24 Apr 2017 | INR | 53 | 53 | 52.05 | 52.35 | 34.9 | +0.55 (+1.06%) | 9,595 |
21 Apr 2017 | INR | 49 | 54.75 | 47.45 | 51.8 | 34.5333 | +4.2 (+8.82%) | 37,391 |
20 Apr 2017 | INR | 47.5 | 48.5 | 47.5 | 47.6 | 31.7333 | +0.15 (+0.32%) | 3,513 |
19 Apr 2017 | INR | 49.9 | 49.9 | 47.1 | 47.45 | 31.6333 | -1 (-2.06%) | 3,560 |
18 Apr 2017 | INR | 48.35 | 49 | 48.1 | 48.45 | 32.3 | +0.1 (+0.21%) | 2,630 |
17 Apr 2017 | INR | 50.9 | 50.9 | 48 | 48.35 | 32.2333 | -0.2 (-0.41%) | 3,975 |
13 Apr 2017 | INR | 49.2 | 49.2 | 47.9 | 48.55 | 32.3667 | -1.2 (-2.41%) | 10,958 |
12 Apr 2017 | INR | 47.3 | 50.85 | 47.1 | 49.75 | 33.1667 | -0.65 (-1.29%) | 1,949 |
11 Apr 2017 | INR | 51.4 | 52.2 | 50.05 | 50.4 | 33.6 | -0.5 (-0.98%) | 3,103 |
10 Apr 2017 | INR | 50.3 | 52.15 | 50.3 | 50.9 | 33.9333 | +0.55 (+1.09%) | 7,938 |
7 Apr 2017 | INR | 51.95 | 51.95 | 49.4 | 50.35 | 33.5667 | -0.4 (-0.79%) | 6,061 |
6 Apr 2017 | INR | 50.25 | 51.15 | 50 | 50.75 | 33.8333 | -0.8 (-1.55%) | 2,880 |
5 Apr 2017 | INR | 50 | 52.85 | 49.85 | 51.55 | 34.3667 | +1.15 (+2.28%) | 5,456 |