Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 31.4 | 31.6 | 30.05 | 30.3 | 30.3 | -1.2 (-3.81%) | 904,629 |
17 May 2017 | INR | 31.65 | 31.9 | 31.4 | 31.5 | 31.5 | -0.15 (-0.47%) | 595,727 |
16 May 2017 | INR | 31.5 | 32 | 31.35 | 31.65 | 31.65 | +0.25 (+0.80%) | 1,159,412 |
15 May 2017 | INR | 31.45 | 32.05 | 31.25 | 31.4 | 31.4 | -0.05 (-0.16%) | 1,014,222 |
12 May 2017 | INR | 31.9 | 31.95 | 31.2 | 31.45 | 31.45 | -0.45 (-1.41%) | 739,713 |
11 May 2017 | INR | 32.7 | 32.8 | 31.75 | 31.9 | 31.9 | -0.65 (-2.00%) | 1,072,486 |
10 May 2017 | INR | 33.4 | 33.4 | 32.45 | 32.55 | 32.55 | -0.3 (-0.91%) | 1,036,727 |
9 May 2017 | INR | 32.5 | 33.35 | 32.2 | 32.85 | 32.85 | +0.5 (+1.55%) | 1,849,577 |
8 May 2017 | INR | 32.3 | 32.65 | 32.05 | 32.35 | 32.35 | +0.15 (+0.47%) | 719,688 |
5 May 2017 | INR | 32.75 | 33.25 | 32 | 32.2 | 32.2 | -0.6 (-1.83%) | 2,089,574 |
4 May 2017 | INR | 32.4 | 33.05 | 32.3 | 32.8 | 32.8 | +0.55 (+1.71%) | 1,510,924 |
3 May 2017 | INR | 32.25 | 32.75 | 31.8 | 32.25 | 32.25 | +0.05 (+0.16%) | 2,319,953 |
2 May 2017 | INR | 32.15 | 33.15 | 31.2 | 32.2 | 32.2 | +0.4 (+1.26%) | 3,503,695 |
28 Apr 2017 | INR | 29.2 | 32.55 | 29.05 | 31.8 | 31.8 | +2.6 (+8.90%) | 9,047,112 |
27 Apr 2017 | INR | 29.45 | 29.6 | 29.05 | 29.2 | 29.2 | -0.25 (-0.85%) | 450,448 |
26 Apr 2017 | INR | 29.8 | 29.95 | 29.05 | 29.45 | 29.45 | -0.3 (-1.01%) | 596,893 |
25 Apr 2017 | INR | 29.8 | 30 | 29.5 | 29.75 | 29.75 | -0.05 (-0.17%) | 536,415 |
24 Apr 2017 | INR | 29.6 | 29.95 | 29.4 | 29.8 | 29.8 | +0.5 (+1.71%) | 813,942 |
21 Apr 2017 | INR | 29 | 29.65 | 29 | 29.3 | 29.3 | +0.35 (+1.21%) | 1,051,625 |
20 Apr 2017 | INR | 28.6 | 29.3 | 28.6 | 28.95 | 28.95 | +0.8 (+2.84%) | 879,795 |
19 Apr 2017 | INR | 28.3 | 28.4 | 27.95 | 28.15 | 28.15 | -0.15 (-0.53%) | 738,375 |
18 Apr 2017 | INR | 29 | 29.3 | 28.2 | 28.3 | 28.3 | -0.65 (-2.25%) | 1,180,716 |
17 Apr 2017 | INR | 29.5 | 29.5 | 28.9 | 28.95 | 28.95 | -0.35 (-1.19%) | 512,725 |
13 Apr 2017 | INR | 29.6 | 29.9 | 29.2 | 29.3 | 29.3 | -0.3 (-1.01%) | 585,222 |
12 Apr 2017 | INR | 30.1 | 30.2 | 29.5 | 29.6 | 29.6 | -0.45 (-1.50%) | 437,016 |
11 Apr 2017 | INR | 30 | 30.25 | 29.75 | 30.05 | 30.05 | +0.2 (+0.67%) | 1,384,075 |
10 Apr 2017 | INR | 29.7 | 30.1 | 29.6 | 29.85 | 29.85 | +0.15 (+0.51%) | 1,066,569 |
7 Apr 2017 | INR | 29.9 | 30.1 | 29.55 | 29.7 | 29.7 | -0.45 (-1.49%) | 532,062 |
6 Apr 2017 | INR | 30.4 | 30.6 | 29.9 | 30.15 | 30.15 | -0.05 (-0.17%) | 1,251,159 |
5 Apr 2017 | INR | 30 | 30.6 | 30 | 30.2 | 30.2 | +0.05 (+0.17%) | 1,329,766 |