Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 96 | 99 | 93.2 | 94.1 | 94.1 | -2.95 (-3.04%) | 25,431 |
17 May 2017 | INR | 100 | 100.9 | 96 | 97.05 | 97.05 | -2.15 (-2.17%) | 31,567 |
16 May 2017 | INR | 98.3 | 105.25 | 98.3 | 99.2 | 99.2 | -3.5 (-3.41%) | 125,218 |
15 May 2017 | INR | 97.75 | 103.5 | 95.6 | 102.7 | 102.7 | +6.6 (+6.87%) | 270,687 |
12 May 2017 | INR | 97.5 | 98.3 | 92.75 | 96.1 | 96.1 | -1.15 (-1.18%) | 73,368 |
11 May 2017 | INR | 103.1 | 104.4 | 95.7 | 97.25 | 97.25 | -4.7 (-4.61%) | 132,129 |
10 May 2017 | INR | 104.9 | 112.4 | 99.5 | 101.95 | 101.95 | -1.9 (-1.83%) | 271,171 |
9 May 2017 | INR | 106 | 108.8 | 103 | 103.85 | 103.85 | -1.2 (-1.14%) | 50,562 |
8 May 2017 | INR | 102 | 109.9 | 98 | 105.05 | 105.05 | +4.7 (+4.68%) | 200,876 |
5 May 2017 | INR | 95.95 | 104.8 | 95.25 | 100.35 | 100.35 | +4.4 (+4.59%) | 192,189 |
4 May 2017 | INR | 89 | 99.9 | 89 | 95.95 | 95.95 | +6.75 (+7.57%) | 254,337 |
3 May 2017 | INR | 90 | 92.4 | 88.3 | 89.2 | 89.2 | -0.75 (-0.83%) | 25,038 |
2 May 2017 | INR | 84 | 93.35 | 84 | 89.95 | 89.95 | +6.05 (+7.21%) | 174,218 |
28 Apr 2017 | INR | 80 | 84.85 | 80 | 83.9 | 83.9 | +3.75 (+4.68%) | 23,422 |
27 Apr 2017 | INR | 81.85 | 82.5 | 80 | 80.15 | 80.15 | +0.15 (+0.19%) | 6,241 |
26 Apr 2017 | INR | 86.5 | 86.5 | 80 | 80 | 80 | -1.65 (-2.02%) | 6,453 |
25 Apr 2017 | INR | 83 | 83 | 81 | 81.65 | 81.65 | -1.15 (-1.39%) | 7,164 |
24 Apr 2017 | INR | 80.5 | 84 | 80.5 | 82.8 | 82.8 | +1.8 (+2.22%) | 23,121 |
21 Apr 2017 | INR | 84.8 | 84.8 | 80 | 81 | 81 | +1 (+1.25%) | 12,933 |
20 Apr 2017 | INR | 80.3 | 81.8 | 79.5 | 80 | 80 | -0.3 (-0.37%) | 3,282 |
19 Apr 2017 | INR | 80.05 | 82 | 80 | 80.3 | 80.3 | -1.35 (-1.65%) | 9,932 |
18 Apr 2017 | INR | 83.45 | 83.8 | 78.1 | 81.65 | 81.65 | -0.25 (-0.31%) | 12,395 |
17 Apr 2017 | INR | 89 | 89 | 81 | 81.9 | 81.9 | -1.25 (-1.50%) | 27,874 |
13 Apr 2017 | INR | 80 | 83.5 | 79.55 | 83.15 | 83.15 | +1.95 (+2.40%) | 12,062 |
12 Apr 2017 | INR | 86 | 86 | 78 | 81.2 | 81.2 | +1.6 (+2.01%) | 20,542 |
11 Apr 2017 | INR | 81 | 81 | 79 | 79.6 | 79.6 | +0.95 (+1.21%) | 4,364 |
10 Apr 2017 | INR | 79 | 80.45 | 77.5 | 78.65 | 78.65 | -0.2 (-0.25%) | 10,011 |
7 Apr 2017 | INR | 79 | 82.1 | 78.7 | 78.85 | 78.85 | -2.5 (-3.07%) | 20,859 |
6 Apr 2017 | INR | 81 | 84.7 | 77.1 | 81.35 | 81.35 | +5.1 (+6.69%) | 27,108 |
5 Apr 2017 | INR | 80.2 | 80.2 | 76 | 76.25 | 76.25 | -1 (-1.29%) | 5,720 |