Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2017 | INR | 27.95 | 28.2 | 27.5 | 27.6 | 27.6 | -0.15 (-0.54%) | 1,950,000 |
18 May 2017 | INR | 28.7 | 29 | 27.4 | 27.75 | 27.75 | -1.95 (-6.57%) | 5,770,000 |
17 May 2017 | INR | 30.1 | 30.25 | 29.5 | 29.7 | 29.7 | -0.25 (-0.83%) | 2,190,000 |
16 May 2017 | INR | 29.3 | 30.4 | 29.05 | 29.95 | 29.95 | +0.6 (+2.04%) | 2,750,000 |
15 May 2017 | INR | 30.15 | 30.15 | 29.15 | 29.35 | 29.35 | -0.6 (-2.00%) | 1,590,000 |
12 May 2017 | INR | 30.4 | 30.6 | 29.7 | 29.95 | 29.95 | -0.25 (-0.83%) | 2,610,000 |
11 May 2017 | INR | 30.95 | 30.95 | 30.1 | 30.2 | 30.2 | -0.45 (-1.47%) | 2,610,000 |
10 May 2017 | INR | 30.7 | 30.9 | 30.2 | 30.65 | 30.65 | +0.2 (+0.66%) | 2,810,000 |
9 May 2017 | INR | 30.9 | 31.35 | 30.25 | 30.45 | 30.45 | -0.15 (-0.49%) | 5,020,000 |
8 May 2017 | INR | 31.6 | 31.7 | 30.15 | 30.6 | 30.6 | 0.0 (0.0%) | 4,290,000 |
5 May 2017 | INR | 31.8 | 32.2 | 29.9 | 30.6 | 30.6 | -0.9 (-2.86%) | 17,630,000 |
4 May 2017 | INR | 29.6 | 31.8 | 29.5 | 31.5 | 31.5 | +2.55 (+8.81%) | 35,050,000 |
3 May 2017 | INR | 29.5 | 29.75 | 28.65 | 28.95 | 28.95 | -0.2 (-0.69%) | 8,310,000 |
2 May 2017 | INR | 29.2 | 29.75 | 28.8 | 29.15 | 29.15 | +0.15 (+0.52%) | 7,920,000 |
28 Apr 2017 | INR | 27.95 | 29.2 | 27.95 | 29 | 29 | +1.15 (+4.13%) | 9,190,000 |
27 Apr 2017 | INR | 28.05 | 28.25 | 27.75 | 27.85 | 27.85 | -0.1 (-0.36%) | 913,010 |
26 Apr 2017 | INR | 28.45 | 28.65 | 27.8 | 27.95 | 27.95 | -0.25 (-0.89%) | 1,700,000 |
25 Apr 2017 | INR | 28.5 | 28.55 | 28.1 | 28.2 | 28.2 | -0.2 (-0.70%) | 1,250,000 |
24 Apr 2017 | INR | 28.3 | 28.55 | 27.9 | 28.4 | 28.4 | +0.25 (+0.89%) | 1,910,000 |
21 Apr 2017 | INR | 28.2 | 28.4 | 28 | 28.15 | 28.15 | 0.0 (0.0%) | 837,810 |
20 Apr 2017 | INR | 28.1 | 28.6 | 28 | 28.15 | 28.15 | 0.0 (0.0%) | 983,250 |
19 Apr 2017 | INR | 28.1 | 28.6 | 27.7 | 28.15 | 28.15 | +0.05 (+0.18%) | 1,150,000 |
18 Apr 2017 | INR | 28.25 | 29.2 | 27.6 | 28.1 | 28.1 | +0.35 (+1.26%) | 4,610,000 |
17 Apr 2017 | INR | 28.5 | 28.65 | 27.65 | 27.75 | 27.75 | -0.75 (-2.63%) | 819,230 |
13 Apr 2017 | INR | 27.95 | 28.75 | 27.8 | 28.5 | 28.5 | +0.6 (+2.15%) | 2,790,000 |
12 Apr 2017 | INR | 28.25 | 28.6 | 27.7 | 27.9 | 27.9 | -0.35 (-1.24%) | 1,200,000 |
11 Apr 2017 | INR | 27.9 | 28.65 | 27.8 | 28.25 | 28.25 | +0.45 (+1.62%) | 3,200,000 |
10 Apr 2017 | INR | 27.3 | 28.05 | 27.15 | 27.8 | 27.8 | +0.45 (+1.65%) | 1,450,000 |
7 Apr 2017 | INR | 27.5 | 28.2 | 27.05 | 27.35 | 27.35 | -0.15 (-0.55%) | 2,640,000 |
6 Apr 2017 | INR | 27.45 | 27.9 | 27.25 | 27.5 | 27.5 | -0.05 (-0.18%) | 998,470 |