Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2017 | INR | 28.75 | 28.85 | 28.7 | 28.85 | 28.85 | +0.05 (+0.17%) | 12,570 |
23 May 2017 | INR | 28.7 | 28.8 | 27.65 | 28.8 | 28.8 | +0.05 (+0.17%) | 13,800 |
22 May 2017 | INR | 28.7 | 28.75 | 28.6 | 28.75 | 28.75 | +0.15 (+0.52%) | 23,625 |
19 May 2017 | INR | 28.6 | 28.65 | 28.55 | 28.6 | 28.6 | 0.0 (0.0%) | 8,170 |
18 May 2017 | INR | 28.6 | 28.6 | 28.5 | 28.6 | 28.6 | +0.1 (+0.35%) | 13,100 |
17 May 2017 | INR | 28.25 | 28.5 | 28.25 | 28.5 | 28.5 | +0.05 (+0.18%) | 10,000 |
16 May 2017 | INR | 28.4 | 28.65 | 28.25 | 28.45 | 28.45 | +0.25 (+0.89%) | 32,881 |
15 May 2017 | INR | 28.1 | 28.25 | 28.1 | 28.2 | 28.2 | +0.1 (+0.36%) | 27,500 |
12 May 2017 | INR | 27.65 | 28.1 | 27.65 | 28.1 | 28.1 | -0.05 (-0.18%) | 2,100 |
11 May 2017 | INR | 27.6 | 28.25 | 27.5 | 28.15 | 28.15 | +0.15 (+0.54%) | 6,450 |
10 May 2017 | INR | 27.9 | 28 | 27.6 | 28 | 28 | -0.05 (-0.18%) | 2,250 |
9 May 2017 | INR | 27.8 | 28.2 | 27.5 | 28.05 | 28.05 | +0.1 (+0.36%) | 16,128 |
8 May 2017 | INR | 27.55 | 27.95 | 27.55 | 27.95 | 27.95 | +0.3 (+1.08%) | 20,075 |
5 May 2017 | INR | 27.5 | 27.7 | 27.15 | 27.65 | 27.65 | +0.05 (+0.18%) | 16,000 |
4 May 2017 | INR | 27.45 | 27.6 | 27 | 27.6 | 27.6 | +0.35 (+1.28%) | 10,170 |
3 May 2017 | INR | 27.2 | 27.25 | 27 | 27.25 | 27.25 | +0.25 (+0.93%) | 900 |
2 May 2017 | INR | 26.65 | 27 | 26.65 | 27 | 27 | +0.7 (+2.66%) | 10,600 |
28 Apr 2017 | INR | 26 | 26.3 | 26 | 26.3 | 26.3 | +0.35 (+1.35%) | 10,200 |
27 Apr 2017 | INR | 25.75 | 25.95 | 25.75 | 25.95 | 25.95 | +0.45 (+1.76%) | 12,500 |
26 Apr 2017 | INR | 25.15 | 25.5 | 25.15 | 25.5 | 25.5 | -0.1 (-0.39%) | 12,755 |
25 Apr 2017 | INR | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | +0.15 (+0.59%) | 20 |
24 Apr 2017 | INR | 25.5 | 25.5 | 25.45 | 25.45 | 25.45 | -0.65 (-2.49%) | 12,500 |
21 Apr 2017 | INR | 26 | 26.1 | 26 | 26.1 | 26.1 | -0.6 (-2.25%) | 2,600 |
20 Apr 2017 | INR | 25.25 | 26.7 | 25.25 | 26.7 | 26.7 | +1.25 (+4.91%) | 48,005 |
19 Apr 2017 | INR | 25.45 | 27.55 | 24.95 | 25.45 | 25.45 | -0.8 (-3.05%) | 83,886 |
18 Apr 2017 | INR | 24.75 | 26.25 | 24.75 | 26.25 | 26.25 | +1.25 (+5%) | 70,005 |
17 Apr 2017 | INR | 25 | 25.25 | 24.75 | 25 | 25 | +0.55 (+2.25%) | 73,000 |
13 Apr 2017 | INR | 24.45 | 25 | 24.45 | 24.45 | 24.45 | -1.05 (-4.12%) | 22,010 |
12 Apr 2017 | INR | 25.25 | 25.5 | 25.25 | 25.5 | 25.5 | +1 (+4.08%) | 24,000 |
11 Apr 2017 | INR | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 0.0 (0.0%) | 0 |