Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2017 | INR | 29.4 | 29.75 | 29.05 | 29.2 | 29.2 | -0.4 (-1.35%) | 62,595 |
16 May 2017 | INR | 29.7 | 30.3 | 29.55 | 29.6 | 29.6 | -0.3 (-1.00%) | 94,999 |
15 May 2017 | INR | 29.45 | 30.2 | 29.25 | 29.9 | 29.9 | +1 (+3.46%) | 236,666 |
12 May 2017 | INR | 29.65 | 29.65 | 28.7 | 28.9 | 28.9 | -0.45 (-1.53%) | 99,976 |
11 May 2017 | INR | 31 | 31 | 29.2 | 29.35 | 29.35 | -1.1 (-3.61%) | 228,903 |
10 May 2017 | INR | 30 | 32.05 | 30 | 30.45 | 30.45 | +0.7 (+2.35%) | 848,934 |
9 May 2017 | INR | 29.1 | 30.5 | 28.95 | 29.75 | 29.75 | +0.45 (+1.54%) | 341,516 |
8 May 2017 | INR | 29.05 | 29.8 | 28.9 | 29.3 | 29.3 | +0.35 (+1.21%) | 156,696 |
5 May 2017 | INR | 30.4 | 30.5 | 28.65 | 28.95 | 28.95 | -1.45 (-4.77%) | 243,951 |
4 May 2017 | INR | 29.8 | 30.8 | 28.4 | 30.4 | 30.4 | +0.95 (+3.23%) | 690,979 |
3 May 2017 | INR | 29.9 | 30.3 | 29.2 | 29.45 | 29.45 | 0.0 (0.0%) | 199,921 |
2 May 2017 | INR | 28.7 | 30.3 | 28.35 | 29.45 | 29.45 | +1.05 (+3.70%) | 325,771 |
28 Apr 2017 | INR | 28.4 | 29.1 | 28.05 | 28.4 | 28.4 | +0.05 (+0.18%) | 201,252 |
27 Apr 2017 | INR | 28.7 | 29.1 | 28.1 | 28.35 | 28.35 | -0.35 (-1.22%) | 250,532 |
26 Apr 2017 | INR | 29.8 | 30.2 | 28.2 | 28.7 | 28.7 | -0.85 (-2.88%) | 336,221 |
25 Apr 2017 | INR | 31.05 | 31.3 | 29.4 | 29.55 | 29.55 | -1.1 (-3.59%) | 336,807 |
24 Apr 2017 | INR | 30.8 | 31.55 | 30.4 | 30.65 | 30.65 | +0.45 (+1.49%) | 501,734 |
21 Apr 2017 | INR | 28.8 | 30.75 | 28.65 | 30.2 | 30.2 | +1.55 (+5.41%) | 917,228 |
20 Apr 2017 | INR | 27.25 | 28.8 | 27.2 | 28.65 | 28.65 | +1.4 (+5.14%) | 519,080 |
19 Apr 2017 | INR | 27 | 27.5 | 27 | 27.25 | 27.25 | +0.05 (+0.18%) | 65,007 |
18 Apr 2017 | INR | 27.55 | 28.5 | 27.1 | 27.2 | 27.2 | -0.45 (-1.63%) | 162,830 |
17 Apr 2017 | INR | 26.8 | 27.85 | 26.8 | 27.65 | 27.65 | +0.7 (+2.60%) | 99,975 |
13 Apr 2017 | INR | 27.55 | 27.65 | 26.85 | 26.95 | 26.95 | -0.3 (-1.10%) | 86,207 |
12 Apr 2017 | INR | 27.7 | 27.95 | 27.05 | 27.25 | 27.25 | -0.45 (-1.62%) | 66,494 |
11 Apr 2017 | INR | 27.2 | 28.65 | 27.2 | 27.7 | 27.7 | +0.6 (+2.21%) | 271,306 |
10 Apr 2017 | INR | 26.8 | 28 | 26.6 | 27.1 | 27.1 | +0.15 (+0.56%) | 145,770 |
7 Apr 2017 | INR | 26.9 | 27.65 | 26.6 | 26.95 | 26.95 | -0.25 (-0.92%) | 137,017 |
6 Apr 2017 | INR | 27.6 | 27.95 | 27.15 | 27.2 | 27.2 | -0.6 (-2.16%) | 105,430 |
5 Apr 2017 | INR | 27.5 | 28.15 | 27.2 | 27.8 | 27.8 | +0.45 (+1.65%) | 179,307 |
3 Apr 2017 | INR | 26.4 | 27.9 | 26.3 | 27.35 | 27.35 | +0.9 (+3.40%) | 233,542 |