Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2017 | INR | 25.1 | 25.1 | 24.75 | 24.9 | 24.9 | +0.2 (+0.81%) | 619,300 |
30 Jun 2017 | INR | 24.65 | 24.9 | 24.5 | 24.7 | 24.7 | -0.1 (-0.40%) | 580,320 |
29 Jun 2017 | INR | 25 | 25.05 | 24.7 | 24.8 | 24.8 | 0.0 (0.0%) | 512,910 |
28 Jun 2017 | INR | 24.75 | 25 | 24.6 | 24.8 | 24.8 | 0.0 (0.0%) | 562,910 |
27 Jun 2017 | INR | 25.1 | 25.4 | 24.75 | 24.8 | 24.8 | -0.25 (-1.00%) | 879,580 |
23 Jun 2017 | INR | 25.4 | 25.65 | 25 | 25.05 | 25.05 | -0.45 (-1.76%) | 1,050,000 |
22 Jun 2017 | INR | 25.6 | 25.9 | 25.4 | 25.5 | 25.5 | -0.1 (-0.39%) | 854,540 |
21 Jun 2017 | INR | 25.35 | 25.85 | 25.35 | 25.6 | 25.6 | -0.05 (-0.19%) | 695,300 |
20 Jun 2017 | INR | 25.9 | 26.25 | 25.6 | 25.65 | 25.65 | -0.25 (-0.97%) | 808,770 |
19 Jun 2017 | INR | 26.75 | 26.85 | 25.6 | 25.9 | 25.9 | -0.8 (-3.00%) | 757,020 |
16 Jun 2017 | INR | 26.3 | 26.8 | 26.1 | 26.7 | 26.7 | +0.45 (+1.71%) | 1,450,000 |
15 Jun 2017 | INR | 26.6 | 26.85 | 26.05 | 26.25 | 26.25 | -0.4 (-1.50%) | 1,960,000 |
14 Jun 2017 | INR | 25.35 | 26.9 | 25.15 | 26.65 | 26.65 | +1.25 (+4.92%) | 4,850,000 |
13 Jun 2017 | INR | 25.65 | 25.9 | 25.2 | 25.4 | 25.4 | -0.35 (-1.36%) | 588,410 |
12 Jun 2017 | INR | 25.55 | 25.95 | 25.5 | 25.75 | 25.75 | +0.3 (+1.18%) | 738,390 |
9 Jun 2017 | INR | 25.45 | 25.8 | 25.35 | 25.45 | 25.45 | -0.15 (-0.59%) | 664,040 |
8 Jun 2017 | INR | 25.7 | 26 | 25.4 | 25.6 | 25.6 | -0.05 (-0.19%) | 588,810 |
7 Jun 2017 | INR | 25.75 | 25.95 | 25.35 | 25.65 | 25.65 | 0.0 (0.0%) | 895,980 |
6 Jun 2017 | INR | 25.9 | 26.15 | 25.4 | 25.65 | 25.65 | -0.25 (-0.97%) | 568,060 |
5 Jun 2017 | INR | 25.8 | 26.35 | 25.8 | 25.9 | 25.9 | -0.25 (-0.96%) | 635,450 |
2 Jun 2017 | INR | 26.5 | 26.5 | 26 | 26.15 | 26.15 | -0.1 (-0.38%) | 968,000 |
1 Jun 2017 | INR | 26.8 | 26.9 | 25.5 | 26.25 | 26.25 | -0.25 (-0.94%) | 1,560,000 |
31 May 2017 | INR | 25.55 | 26.65 | 25.4 | 26.5 | 26.5 | +0.95 (+3.72%) | 2,030,000 |
30 May 2017 | INR | 25.1 | 25.8 | 24.9 | 25.55 | 25.55 | +0.25 (+0.99%) | 762,750 |
29 May 2017 | INR | 25.7 | 26.1 | 25.1 | 25.3 | 25.3 | -0.6 (-2.32%) | 1,400,000 |
26 May 2017 | INR | 25.5 | 26.15 | 25.45 | 25.9 | 25.9 | +0.15 (+0.58%) | 1,070,000 |
25 May 2017 | INR | 25.4 | 26.05 | 25.35 | 25.75 | 25.75 | +0.5 (+1.98%) | 1,460,000 |
24 May 2017 | INR | 26.1 | 26.25 | 25.15 | 25.25 | 25.25 | -0.75 (-2.88%) | 1,440,000 |
23 May 2017 | INR | 27 | 27 | 25.6 | 26 | 26 | -0.9 (-3.35%) | 2,890,000 |
22 May 2017 | INR | 27.4 | 27.8 | 26.8 | 26.9 | 26.9 | -0.7 (-2.54%) | 1,670,000 |