Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 47 | 47 | 43 | 44.1 | 44.1 | -0.4 (-0.90%) | 96 |
17 May 2017 | INR | 45.95 | 45.95 | 44.4 | 44.5 | 44.5 | -1.85 (-3.99%) | 9,635 |
16 May 2017 | INR | 48 | 48 | 45 | 46.35 | 46.35 | +1.35 (+3%) | 20 |
15 May 2017 | INR | 45.5 | 45.5 | 44.4 | 45 | 45 | +0.3 (+0.67%) | 2,259 |
12 May 2017 | INR | 46 | 46 | 44.4 | 44.7 | 44.7 | -1 (-2.19%) | 703 |
11 May 2017 | INR | 46.95 | 46.95 | 44.45 | 45.7 | 45.7 | +0.35 (+0.77%) | 81 |
10 May 2017 | INR | 47 | 47 | 43.45 | 45.35 | 45.35 | -0.1 (-0.22%) | 898 |
9 May 2017 | INR | 48.15 | 48.15 | 45.45 | 45.45 | 45.45 | -0.1 (-0.22%) | 1,051 |
8 May 2017 | INR | 48.1 | 48.1 | 42.75 | 45.55 | 45.55 | +1.55 (+3.52%) | 28 |
5 May 2017 | INR | 49 | 49 | 43.15 | 44 | 44 | -3.55 (-7.47%) | 2,767 |
4 May 2017 | INR | 48.5 | 48.5 | 44.4 | 47.55 | 47.55 | +2.65 (+5.90%) | 1,391 |
3 May 2017 | INR | 48.5 | 48.5 | 43 | 44.9 | 44.9 | -1.1 (-2.39%) | 1,435 |
2 May 2017 | INR | 48.5 | 48.5 | 41.05 | 46 | 46 | +1.8 (+4.07%) | 65 |
28 Apr 2017 | INR | 49.7 | 49.7 | 43.35 | 44.2 | 44.2 | -2.3 (-4.95%) | 4,828 |
27 Apr 2017 | INR | 49 | 49 | 45.5 | 46.5 | 46.5 | +0.6 (+1.31%) | 609 |
26 Apr 2017 | INR | 49.25 | 49.25 | 43.6 | 45.9 | 45.9 | +0.9 (+2%) | 1,733 |
25 Apr 2017 | INR | 50 | 50 | 45 | 45 | 45 | -2.4 (-5.06%) | 302 |
24 Apr 2017 | INR | 47.4 | 47.4 | 47.4 | 47.4 | 47.4 | 0.0 (0.0%) | 1 |
21 Apr 2017 | INR | 47.7 | 47.7 | 44 | 47.4 | 47.4 | +2 (+4.41%) | 4,515 |
20 Apr 2017 | INR | 46 | 46 | 43.05 | 45.4 | 45.4 | +1.4 (+3.18%) | 1,348 |
19 Apr 2017 | INR | 48.5 | 48.5 | 43.3 | 44 | 44 | -1 (-2.22%) | 1,413 |
18 Apr 2017 | INR | 49.75 | 49.75 | 45 | 45 | 45 | -0.8 (-1.75%) | 1,156 |
17 Apr 2017 | INR | 47.5 | 47.5 | 44.95 | 45.8 | 45.8 | +0.05 (+0.11%) | 2,022 |
13 Apr 2017 | INR | 47.5 | 47.7 | 45.6 | 45.75 | 45.75 | 0.0 (0.0%) | 612 |
12 Apr 2017 | INR | 52.5 | 52.5 | 45 | 45.75 | 45.75 | -2.25 (-4.69%) | 5,839 |
11 Apr 2017 | INR | 51.45 | 51.45 | 45.6 | 48 | 48 | +1 (+2.13%) | 1,259 |
10 Apr 2017 | INR | 49.7 | 49.7 | 47 | 47 | 47 | 0.0 (0.0%) | 1,800 |
7 Apr 2017 | INR | 49.45 | 49.45 | 46.6 | 47 | 47 | -0.35 (-0.74%) | 527 |
6 Apr 2017 | INR | 48.9 | 48.9 | 45.6 | 47.35 | 47.35 | -0.15 (-0.32%) | 2,061 |
5 Apr 2017 | INR | 47.6 | 48.9 | 46.4 | 47.5 | 47.5 | -1.3 (-2.66%) | 6,477 |