Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2017 | INR | 20.6 | 20.7 | 19.15 | 19.55 | 19.55 | -0.25 (-1.26%) | 128,222 |
18 May 2017 | INR | 20.6 | 20.75 | 19.7 | 19.8 | 19.8 | -1.1 (-5.26%) | 110,933 |
17 May 2017 | INR | 20.9 | 22.25 | 20.6 | 20.9 | 20.9 | +0.3 (+1.46%) | 124,757 |
16 May 2017 | INR | 22.4 | 22.7 | 20.1 | 20.6 | 20.6 | -1.55 (-7.00%) | 209,699 |
15 May 2017 | INR | 18.45 | 22.25 | 18.45 | 22.15 | 22.15 | +3.6 (+19.41%) | 639,805 |
12 May 2017 | INR | 18.5 | 19.2 | 18.2 | 18.55 | 18.55 | -0.15 (-0.80%) | 10,179 |
11 May 2017 | INR | 17.75 | 19.55 | 17.75 | 18.7 | 18.7 | -0.2 (-1.06%) | 42,591 |
10 May 2017 | INR | 17.35 | 19.5 | 17.35 | 18.9 | 18.9 | +1.05 (+5.88%) | 39,712 |
9 May 2017 | INR | 16.8 | 18.2 | 16.8 | 17.85 | 17.85 | +0.4 (+2.29%) | 34,466 |
8 May 2017 | INR | 17.7 | 17.9 | 17.1 | 17.45 | 17.45 | -0.2 (-1.13%) | 13,778 |
5 May 2017 | INR | 18 | 18 | 16.85 | 17.65 | 17.65 | +0.3 (+1.73%) | 40,460 |
4 May 2017 | INR | 17.9 | 17.9 | 16.75 | 17.35 | 17.35 | 0.0 (0.0%) | 35,674 |
3 May 2017 | INR | 17.4 | 18 | 17.1 | 17.35 | 17.35 | +0.3 (+1.76%) | 14,654 |
2 May 2017 | INR | 18 | 18 | 16.8 | 17.05 | 17.05 | +0.05 (+0.29%) | 8,760 |
28 Apr 2017 | INR | 17.05 | 17.5 | 16.8 | 17 | 17 | -0.15 (-0.87%) | 18,942 |
27 Apr 2017 | INR | 18 | 18 | 17.1 | 17.15 | 17.15 | -0.3 (-1.72%) | 7,621 |
26 Apr 2017 | INR | 17.55 | 18.2 | 17.1 | 17.45 | 17.45 | -0.2 (-1.13%) | 23,246 |
25 Apr 2017 | INR | 18.4 | 18.5 | 17.5 | 17.65 | 17.65 | -0.25 (-1.40%) | 16,393 |
24 Apr 2017 | INR | 17.6 | 18.4 | 17.6 | 17.9 | 17.9 | -0.1 (-0.56%) | 22,300 |
21 Apr 2017 | INR | 17.8 | 18.45 | 17.8 | 18 | 18 | -0.25 (-1.37%) | 26,114 |
20 Apr 2017 | INR | 18.35 | 18.8 | 17.8 | 18.25 | 18.25 | +0.2 (+1.11%) | 31,622 |
19 Apr 2017 | INR | 17.35 | 18.95 | 17.35 | 18.05 | 18.05 | +0.35 (+1.98%) | 38,872 |
18 Apr 2017 | INR | 17.4 | 19.45 | 17.4 | 17.7 | 17.7 | -1.1 (-5.85%) | 51,829 |
17 Apr 2017 | INR | 17.1 | 19.8 | 16.15 | 18.8 | 18.8 | +2.3 (+13.94%) | 159,983 |
13 Apr 2017 | INR | 17.25 | 17.25 | 16 | 16.5 | 16.5 | -0.75 (-4.35%) | 41,396 |
12 Apr 2017 | INR | 19.15 | 19.15 | 16.5 | 17.25 | 17.25 | -1.45 (-7.75%) | 103,085 |
11 Apr 2017 | INR | 17.5 | 19.5 | 17.5 | 18.7 | 18.7 | +2.15 (+12.99%) | 491,293 |
10 Apr 2017 | INR | 13.5 | 16.55 | 13.5 | 16.55 | 16.55 | +2.75 (+19.93%) | 196,601 |
7 Apr 2017 | INR | 14 | 14.2 | 13.6 | 13.8 | 13.8 | +0.05 (+0.36%) | 40,597 |
6 Apr 2017 | INR | 14 | 14 | 13.55 | 13.75 | 13.75 | +0.15 (+1.10%) | 20,131 |