Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2017 | INR | 17 | 17 | 16.3 | 16.4 | 16.4 | -1.6 (-8.89%) | 167 |
23 Jun 2017 | INR | 17.5 | 18 | 17.5 | 18 | 18 | +0.6 (+3.45%) | 16,700 |
22 Jun 2017 | INR | 18.1 | 18.85 | 17.4 | 17.4 | 17.4 | -0.1 (-0.57%) | 6,900 |
21 Jun 2017 | INR | 17.2 | 17.5 | 17.2 | 17.5 | 17.5 | +0.15 (+0.86%) | 300 |
20 Jun 2017 | INR | 17 | 17.35 | 16.2 | 17.35 | 17.35 | -0.65 (-3.61%) | 13,289 |
19 Jun 2017 | INR | 19 | 19 | 17.95 | 18 | 18 | -0.85 (-4.51%) | 3,415 |
16 Jun 2017 | INR | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | +1.35 (+7.71%) | 30 |
15 Jun 2017 | INR | 17.7 | 17.7 | 17.5 | 17.5 | 17.5 | +1.3 (+8.02%) | 250 |
14 Jun 2017 | INR | 15.75 | 16.2 | 15.75 | 16.2 | 16.2 | -0.8 (-4.71%) | 430 |
13 Jun 2017 | INR | 17 | 17 | 17 | 17 | 17 | -0.05 (-0.29%) | 0 |
12 Jun 2017 | INR | 17 | 18 | 17 | 17.05 | 17.05 | -0.8 (-4.48%) | 2,750 |
9 Jun 2017 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.05 (-0.28%) | 0 |
8 Jun 2017 | INR | 21.35 | 21.35 | 17.85 | 17.9 | 17.9 | -1.9 (-9.60%) | 5,523 |
7 Jun 2017 | INR | 19.9 | 19.9 | 19.8 | 19.8 | 19.8 | +1.05 (+5.60%) | 1,042 |
6 Jun 2017 | INR | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.0 (0.0%) | 0 |
5 Jun 2017 | INR | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | +0.7 (+3.88%) | 160 |
2 Jun 2017 | INR | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.0 (0.0%) | 0 |
1 Jun 2017 | INR | 18.1 | 18.1 | 18.05 | 18.05 | 18.05 | +0.8 (+4.64%) | 397 |
31 May 2017 | INR | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.0 (0.0%) | 0 |
30 May 2017 | INR | 17.2 | 17.25 | 17.2 | 17.25 | 17.25 | +0.8 (+4.86%) | 700 |
29 May 2017 | INR | 17.3 | 17.3 | 16.45 | 16.45 | 16.45 | -0.05 (-0.30%) | 1,350 |
26 May 2017 | INR | 16.7 | 17.3 | 16.1 | 16.5 | 16.5 | 0.0 (0.0%) | 2,051 |
25 May 2017 | INR | 17 | 17 | 16.5 | 16.5 | 16.5 | -0.7 (-4.07%) | 800 |
24 May 2017 | INR | 18.7 | 18.7 | 17.2 | 17.2 | 17.2 | -0.8 (-4.44%) | 1,010 |
23 May 2017 | INR | 16.85 | 18 | 16.85 | 18 | 18 | +0.45 (+2.56%) | 700 |
22 May 2017 | INR | 17.3 | 18 | 17 | 17.55 | 17.55 | +0.2 (+1.15%) | 1,942 |
19 May 2017 | INR | 17.35 | 17.35 | 17.3 | 17.35 | 17.35 | -0.75 (-4.14%) | 1,500 |
18 May 2017 | INR | 18.45 | 18.45 | 17.15 | 18.1 | 18.1 | +0.35 (+1.97%) | 1,540 |
17 May 2017 | INR | 18 | 19 | 17.55 | 17.75 | 17.75 | -0.7 (-3.79%) | 11,500 |
16 May 2017 | INR | 17.7 | 18.45 | 17.7 | 18.45 | 18.45 | +0.85 (+4.83%) | 22,950 |