Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 86 | 87.9 | 85.8 | 86.95 | 86.95 | -0.15 (-0.17%) | 864,846 |
17 May 2017 | INR | 87.5 | 87.75 | 86.25 | 87.1 | 87.1 | -0.7 (-0.80%) | 656,472 |
16 May 2017 | INR | 86 | 88 | 85 | 87.8 | 87.8 | +1.95 (+2.27%) | 1,396,468 |
15 May 2017 | INR | 91.3 | 93.25 | 84.65 | 85.85 | 85.85 | -6.45 (-6.99%) | 3,754,648 |
12 May 2017 | INR | 90.8 | 92.9 | 90.1 | 92.3 | 92.3 | +1.5 (+1.65%) | 1,990,088 |
11 May 2017 | INR | 91.5 | 92.3 | 87.75 | 90.8 | 90.8 | +0.25 (+0.28%) | 2,131,341 |
10 May 2017 | INR | 86.9 | 92.15 | 85.85 | 90.55 | 90.55 | +3.6 (+4.14%) | 2,826,208 |
9 May 2017 | INR | 88 | 88.65 | 85.65 | 86.95 | 86.95 | -0.6 (-0.69%) | 1,139,217 |
8 May 2017 | INR | 81.6 | 90.7 | 81.1 | 87.55 | 87.55 | +5.85 (+7.16%) | 2,604,137 |
5 May 2017 | INR | 83.2 | 83.2 | 81.3 | 81.7 | 81.7 | -1.6 (-1.92%) | 773,393 |
4 May 2017 | INR | 84.05 | 84.45 | 82.2 | 83.3 | 83.3 | -0.5 (-0.60%) | 511,375 |
3 May 2017 | INR | 85 | 85.4 | 83.4 | 83.8 | 83.8 | -0.9 (-1.06%) | 869,104 |
2 May 2017 | INR | 85.9 | 86.25 | 84.3 | 84.7 | 84.7 | -0.95 (-1.11%) | 551,622 |
28 Apr 2017 | INR | 85.9 | 86.1 | 85 | 85.65 | 85.65 | +0.3 (+0.35%) | 842,875 |
27 Apr 2017 | INR | 85.3 | 86.45 | 85.1 | 85.35 | 85.35 | -0.15 (-0.18%) | 573,951 |
26 Apr 2017 | INR | 85.95 | 85.95 | 85.05 | 85.5 | 85.5 | +0.4 (+0.47%) | 494,723 |
25 Apr 2017 | INR | 85 | 86.45 | 84.8 | 85.1 | 85.1 | +0.15 (+0.18%) | 1,343,900 |
24 Apr 2017 | INR | 86.1 | 86.5 | 84.6 | 84.95 | 84.95 | -0.15 (-0.18%) | 821,503 |
21 Apr 2017 | INR | 85.9 | 86.2 | 84.85 | 85.1 | 85.1 | +0.5 (+0.59%) | 558,039 |
20 Apr 2017 | INR | 86.25 | 86.9 | 84.2 | 84.6 | 84.6 | -1.35 (-1.57%) | 942,791 |
19 Apr 2017 | INR | 86.3 | 86.85 | 85.5 | 85.95 | 85.95 | 0.0 (0.0%) | 1,077,231 |
18 Apr 2017 | INR | 86 | 88.15 | 85.7 | 85.95 | 85.95 | +0.25 (+0.29%) | 1,009,355 |
17 Apr 2017 | INR | 86.2 | 86.5 | 85.15 | 85.7 | 85.7 | -0.4 (-0.46%) | 904,966 |
13 Apr 2017 | INR | 87.45 | 87.7 | 85.8 | 86.1 | 86.1 | -0.6 (-0.69%) | 1,222,654 |
12 Apr 2017 | INR | 88.05 | 88.5 | 86.5 | 86.7 | 86.7 | -1.7 (-1.92%) | 1,231,389 |
11 Apr 2017 | INR | 88 | 88.95 | 87.75 | 88.4 | 88.4 | +0.65 (+0.74%) | 827,074 |
10 Apr 2017 | INR | 88.3 | 88.3 | 87 | 87.75 | 87.75 | +0.45 (+0.52%) | 773,863 |
7 Apr 2017 | INR | 87.5 | 89.4 | 87.1 | 87.3 | 87.3 | +0.8 (+0.92%) | 3,304,499 |
6 Apr 2017 | INR | 87.9 | 89.05 | 86.15 | 86.5 | 86.5 | -1.15 (-1.31%) | 1,647,762 |
5 Apr 2017 | INR | 85.25 | 88.1 | 85.05 | 87.65 | 87.65 | +2.7 (+3.18%) | 1,965,134 |