Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2017 | INR | 51.49 | 52.91 | 50.83 | 52.03 | 52.03 | +0.54 (+1.05%) | 16,730,000 |
30 Jun 2017 | INR | 50.65 | 51.76 | 49.89 | 51.49 | 51.49 | +0.54 (+1.06%) | 16,360,000 |
29 Jun 2017 | INR | 50.71 | 51.61 | 50.31 | 50.95 | 50.95 | +0.52 (+1.03%) | 32,670,000 |
28 Jun 2017 | INR | 49.38 | 50.92 | 48.74 | 50.43 | 50.43 | +1.42 (+2.90%) | 13,370,000 |
27 Jun 2017 | INR | 48.02 | 49.23 | 47.93 | 49.01 | 49.01 | +1.08 (+2.25%) | 8,850,000 |
23 Jun 2017 | INR | 48.59 | 48.74 | 47.53 | 47.93 | 47.93 | -0.54 (-1.11%) | 6,990,000 |
22 Jun 2017 | INR | 48.89 | 49.29 | 48.11 | 48.47 | 48.47 | -0.3 (-0.62%) | 8,610,000 |
21 Jun 2017 | INR | 49.17 | 50.22 | 48.5 | 48.77 | 48.77 | -0.85 (-1.71%) | 11,580,000 |
20 Jun 2017 | INR | 47.26 | 49.77 | 47.26 | 49.62 | 49.62 | +1.51 (+3.14%) | 18,790,000 |
19 Jun 2017 | INR | 47.53 | 49.23 | 46.81 | 48.11 | 48.11 | +1.15 (+2.45%) | 17,990,000 |
16 Jun 2017 | INR | 46.45 | 48.05 | 45.96 | 46.96 | 46.96 | +0.72 (+1.56%) | 30,160,000 |
15 Jun 2017 | INR | 46.69 | 46.96 | 46.09 | 46.24 | 46.24 | -0.3 (-0.64%) | 8,800,000 |
14 Jun 2017 | INR | 47.78 | 47.87 | 46.09 | 46.54 | 46.54 | -1.24 (-2.60%) | 18,160,000 |
13 Jun 2017 | INR | 47.72 | 48.05 | 47.44 | 47.78 | 47.78 | +0.03 (+0.06%) | 8,680,000 |
12 Jun 2017 | INR | 47.6 | 48.17 | 47.23 | 47.75 | 47.75 | +0.06 (+0.13%) | 7,270,000 |
9 Jun 2017 | INR | 47.72 | 47.99 | 47.29 | 47.69 | 47.69 | -0.3 (-0.63%) | 5,980,000 |
8 Jun 2017 | INR | 47.72 | 48.62 | 47.32 | 47.99 | 47.99 | +0.33 (+0.69%) | 11,030,000 |
7 Jun 2017 | INR | 48.38 | 48.71 | 47.32 | 47.66 | 47.66 | -0.72 (-1.49%) | 9,870,000 |
6 Jun 2017 | INR | 49.35 | 49.5 | 48.08 | 48.38 | 48.38 | -0.97 (-1.97%) | 7,060,000 |
5 Jun 2017 | INR | 48.32 | 49.59 | 48.26 | 49.35 | 49.35 | +1.06 (+2.20%) | 12,210,000 |
2 Jun 2017 | INR | 48.32 | 48.92 | 48.08 | 48.29 | 48.29 | +0.27 (+0.56%) | 11,670,000 |
1 Jun 2017 | INR | 47.87 | 48.77 | 47.56 | 48.02 | 48.02 | -0.3 (-0.62%) | 8,740,000 |
31 May 2017 | INR | 48.02 | 48.62 | 47.41 | 48.32 | 48.32 | +0.66 (+1.38%) | 27,700,000 |
30 May 2017 | INR | 48.11 | 48.68 | 47.11 | 47.66 | 47.66 | -0.21 (-0.44%) | 18,690,000 |
29 May 2017 | INR | 48.92 | 49.11 | 46.96 | 47.87 | 47.87 | -0.3 (-0.62%) | 9,250,000 |
26 May 2017 | INR | 47.78 | 48.95 | 47.78 | 48.17 | 48.17 | +0.39 (+0.82%) | 10,160,000 |
25 May 2017 | INR | 47.17 | 48.5 | 45.78 | 47.78 | 47.78 | +0.18 (+0.38%) | 25,490,000 |
24 May 2017 | INR | 51.22 | 51.25 | 46.36 | 47.6 | 47.6 | -3.47 (-6.79%) | 22,290,000 |
23 May 2017 | INR | 53 | 53.24 | 50.52 | 51.07 | 51.07 | -1.93 (-3.64%) | 11,390,000 |
22 May 2017 | INR | 53.15 | 53.48 | 52.61 | 53 | 53 | -0.09 (-0.17%) | 8,330,000 |