Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 41.65 | 42.4 | 40 | 40.4 | 40.4 | -1.65 (-3.92%) | 104,470 |
17 May 2017 | INR | 41.8 | 43 | 41.65 | 42.05 | 42.05 | +0.45 (+1.08%) | 38,984 |
16 May 2017 | INR | 42.65 | 42.7 | 41.25 | 41.6 | 41.6 | -0.4 (-0.95%) | 28,306 |
15 May 2017 | INR | 42.45 | 43.5 | 41 | 42 | 42 | +0.3 (+0.72%) | 48,729 |
12 May 2017 | INR | 43 | 43 | 41.25 | 41.7 | 41.7 | -1.3 (-3.02%) | 65,591 |
11 May 2017 | INR | 42.5 | 43.45 | 42.1 | 43 | 43 | -0.45 (-1.04%) | 47,195 |
10 May 2017 | INR | 43.25 | 44 | 42.95 | 43.45 | 43.45 | +0.4 (+0.93%) | 53,364 |
9 May 2017 | INR | 43.25 | 44 | 42.1 | 43.05 | 43.05 | +0.4 (+0.94%) | 57,447 |
8 May 2017 | INR | 42 | 43 | 41 | 42.65 | 42.65 | +0.55 (+1.31%) | 125,556 |
5 May 2017 | INR | 42.45 | 42.65 | 41.1 | 42.1 | 42.1 | +0.1 (+0.24%) | 62,623 |
4 May 2017 | INR | 42.25 | 42.85 | 41.6 | 42 | 42 | -0.2 (-0.47%) | 62,986 |
3 May 2017 | INR | 42.55 | 44 | 42.05 | 42.2 | 42.2 | -0.35 (-0.82%) | 110,340 |
2 May 2017 | INR | 44 | 44.5 | 42 | 42.55 | 42.55 | -0.7 (-1.62%) | 125,164 |
28 Apr 2017 | INR | 42.7 | 44.4 | 42.7 | 43.25 | 43.25 | +0.6 (+1.41%) | 138,625 |
27 Apr 2017 | INR | 42.6 | 44 | 42.15 | 42.65 | 42.65 | +0.85 (+2.03%) | 174,478 |
26 Apr 2017 | INR | 43 | 44.7 | 40.8 | 41.8 | 41.8 | -1.7 (-3.91%) | 184,289 |
25 Apr 2017 | INR | 44.55 | 45.8 | 43.05 | 43.5 | 43.5 | -1.2 (-2.68%) | 131,302 |
24 Apr 2017 | INR | 45 | 46.95 | 44.1 | 44.7 | 44.7 | -0.95 (-2.08%) | 286,346 |
21 Apr 2017 | INR | 45.8 | 47 | 45.5 | 45.65 | 45.65 | -0.25 (-0.54%) | 159,727 |
20 Apr 2017 | INR | 46.8 | 47.35 | 45 | 45.9 | 45.9 | -0.65 (-1.40%) | 168,866 |
19 Apr 2017 | INR | 45.9 | 47 | 44.3 | 46.55 | 46.55 | +0.6 (+1.31%) | 257,319 |
18 Apr 2017 | INR | 47.7 | 49.25 | 45.6 | 45.95 | 45.95 | -1.75 (-3.67%) | 456,666 |
17 Apr 2017 | INR | 50.7 | 50.95 | 44.7 | 47.7 | 47.7 | -2.05 (-4.12%) | 1,609,490 |
13 Apr 2017 | INR | 46.3 | 50.95 | 46.3 | 49.75 | 49.75 | +4.15 (+9.10%) | 2,079,902 |
12 Apr 2017 | INR | 42.35 | 47.1 | 40.5 | 45.6 | 45.6 | +3.65 (+8.70%) | 1,487,220 |
11 Apr 2017 | INR | 40.9 | 43.4 | 40.6 | 41.95 | 41.95 | +1.9 (+4.74%) | 571,453 |
10 Apr 2017 | INR | 38.85 | 40.75 | 38.8 | 40.05 | 40.05 | +1.7 (+4.43%) | 388,340 |
7 Apr 2017 | INR | 36.3 | 40.35 | 35.8 | 38.35 | 38.35 | +2.05 (+5.65%) | 568,226 |
6 Apr 2017 | INR | 35.65 | 36.8 | 35.65 | 36.3 | 36.3 | +0.35 (+0.97%) | 172,722 |
5 Apr 2017 | INR | 36.35 | 37.2 | 35.4 | 35.95 | 35.95 | +0.45 (+1.27%) | 103,855 |