Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2017 | INR | 33.3 | 34.4 | 32.1 | 32.5 | 32.5 | -1.05 (-3.13%) | 148,348 |
19 May 2017 | INR | 36 | 36 | 33.3 | 33.55 | 33.55 | -3.4 (-9.20%) | 533,882 |
18 May 2017 | INR | 38.3 | 38.3 | 36.8 | 36.95 | 36.95 | -0.95 (-2.51%) | 41,082 |
17 May 2017 | INR | 38.6 | 38.6 | 37.4 | 37.9 | 37.9 | -0.1 (-0.26%) | 69,543 |
16 May 2017 | INR | 38 | 38.5 | 37.25 | 38 | 38 | +0.6 (+1.60%) | 78,709 |
15 May 2017 | INR | 38.25 | 38.7 | 37.2 | 37.4 | 37.4 | -0.55 (-1.45%) | 48,767 |
12 May 2017 | INR | 38.55 | 38.55 | 37.65 | 37.95 | 37.95 | -0.6 (-1.56%) | 71,623 |
11 May 2017 | INR | 37.5 | 40.25 | 37.3 | 38.55 | 38.55 | +1.35 (+3.63%) | 476,786 |
10 May 2017 | INR | 37.1 | 38.5 | 37.1 | 37.2 | 37.2 | -0.05 (-0.13%) | 48,586 |
9 May 2017 | INR | 36.9 | 38.75 | 36.85 | 37.25 | 37.25 | +0.65 (+1.78%) | 116,257 |
8 May 2017 | INR | 37.45 | 37.45 | 36.5 | 36.6 | 36.6 | -0.45 (-1.21%) | 49,295 |
5 May 2017 | INR | 37.55 | 37.55 | 35 | 37.05 | 37.05 | -0.5 (-1.33%) | 131,872 |
4 May 2017 | INR | 37.75 | 39.1 | 36.9 | 37.55 | 37.55 | +0.1 (+0.27%) | 142,270 |
3 May 2017 | INR | 37.35 | 38.55 | 36.85 | 37.45 | 37.45 | +0.5 (+1.35%) | 165,833 |
2 May 2017 | INR | 37.6 | 38.9 | 36.05 | 36.95 | 36.95 | -0.5 (-1.34%) | 197,425 |
28 Apr 2017 | INR | 38.65 | 38.65 | 36.95 | 37.45 | 37.45 | -0.9 (-2.35%) | 118,283 |
27 Apr 2017 | INR | 38.2 | 39 | 38 | 38.35 | 38.35 | -0.4 (-1.03%) | 82,392 |
26 Apr 2017 | INR | 41.3 | 41.3 | 38.15 | 38.75 | 38.75 | -2.1 (-5.14%) | 314,664 |
25 Apr 2017 | INR | 40.35 | 42.6 | 40 | 40.85 | 40.85 | +0.9 (+2.25%) | 583,920 |
24 Apr 2017 | INR | 40.35 | 41.25 | 39.45 | 39.95 | 39.95 | +0.05 (+0.13%) | 409,208 |
21 Apr 2017 | INR | 39 | 41.9 | 38.55 | 39.9 | 39.9 | +0.95 (+2.44%) | 625,089 |
20 Apr 2017 | INR | 39 | 39.7 | 38.4 | 38.95 | 38.95 | +0.1 (+0.26%) | 126,654 |
19 Apr 2017 | INR | 38.75 | 39.4 | 37.35 | 38.85 | 38.85 | +0.85 (+2.24%) | 226,485 |
18 Apr 2017 | INR | 40.9 | 42.25 | 37.5 | 38 | 38 | -2.3 (-5.71%) | 927,389 |
17 Apr 2017 | INR | 36.2 | 41.1 | 36 | 40.3 | 40.3 | +4.55 (+12.73%) | 1,699,354 |
13 Apr 2017 | INR | 33.25 | 36.7 | 33.25 | 35.75 | 35.75 | +2.35 (+7.04%) | 478,605 |
12 Apr 2017 | INR | 34.3 | 34.5 | 33.1 | 33.4 | 33.4 | -0.55 (-1.62%) | 36,274 |
11 Apr 2017 | INR | 33.1 | 34.15 | 33.1 | 33.95 | 33.95 | +1.05 (+3.19%) | 50,365 |
10 Apr 2017 | INR | 35.2 | 35.2 | 32.05 | 32.9 | 32.9 | -1.1 (-3.24%) | 105,864 |
7 Apr 2017 | INR | 34 | 35.2 | 33.55 | 34 | 34 | -0.5 (-1.45%) | 98,296 |