Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 66.5 | 66.95 | 63.55 | 65.15 | 65.15 | -1.65 (-2.47%) | 468,320 |
17 May 2017 | INR | 70.8 | 71.8 | 65.8 | 66.8 | 66.8 | -5.85 (-8.05%) | 1,358,656 |
16 May 2017 | INR | 73.8 | 74.45 | 70.15 | 72.65 | 72.65 | -0.6 (-0.82%) | 1,038,604 |
15 May 2017 | INR | 73.4 | 73.8 | 73.15 | 73.25 | 73.25 | +0.5 (+0.69%) | 400,980 |
12 May 2017 | INR | 72.6 | 76 | 71.35 | 72.75 | 72.75 | +0.55 (+0.76%) | 3,330,053 |
11 May 2017 | INR | 70.9 | 73.6 | 70.7 | 72.2 | 72.2 | +1.7 (+2.41%) | 1,684,977 |
10 May 2017 | INR | 68.5 | 71.9 | 68.45 | 70.5 | 70.5 | +2.55 (+3.75%) | 2,320,241 |
9 May 2017 | INR | 68.15 | 69.45 | 67.45 | 67.95 | 67.95 | +0.3 (+0.44%) | 655,337 |
8 May 2017 | INR | 68.05 | 68.7 | 67.05 | 67.65 | 67.65 | +0.2 (+0.30%) | 308,505 |
5 May 2017 | INR | 68.95 | 69 | 67 | 67.45 | 67.45 | -1.1 (-1.60%) | 525,370 |
4 May 2017 | INR | 68.5 | 69.75 | 67.3 | 68.55 | 68.55 | -0.1 (-0.15%) | 628,656 |
3 May 2017 | INR | 68.4 | 69.5 | 67.5 | 68.65 | 68.65 | +0.15 (+0.22%) | 1,104,978 |
2 May 2017 | INR | 66.5 | 69.9 | 65.8 | 68.5 | 68.5 | +2.3 (+3.47%) | 2,827,059 |
28 Apr 2017 | INR | 61.2 | 66.7 | 61.2 | 66.2 | 66.2 | +5.25 (+8.61%) | 1,771,022 |
27 Apr 2017 | INR | 64 | 64.8 | 60.1 | 60.95 | 60.95 | -2.9 (-4.54%) | 2,511,632 |
26 Apr 2017 | INR | 64.4 | 67.5 | 62.45 | 63.85 | 63.85 | -0.45 (-0.70%) | 939,601 |
25 Apr 2017 | INR | 64.25 | 64.85 | 63.55 | 64.3 | 64.3 | +0.15 (+0.23%) | 193,370 |
24 Apr 2017 | INR | 64.7 | 65.3 | 63.25 | 64.15 | 64.15 | +0.25 (+0.39%) | 322,152 |
21 Apr 2017 | INR | 66.2 | 66.2 | 63.5 | 63.9 | 63.9 | -1.55 (-2.37%) | 346,217 |
20 Apr 2017 | INR | 67.05 | 67.2 | 65.05 | 65.45 | 65.45 | -0.85 (-1.28%) | 405,711 |
19 Apr 2017 | INR | 64.8 | 67 | 64.8 | 66.3 | 66.3 | +2.15 (+3.35%) | 1,046,745 |
18 Apr 2017 | INR | 66.75 | 67.5 | 63.65 | 64.15 | 64.15 | -1.85 (-2.80%) | 669,775 |
17 Apr 2017 | INR | 66.3 | 68 | 64.6 | 66 | 66 | -0.6 (-0.90%) | 535,066 |
13 Apr 2017 | INR | 67.05 | 67.85 | 66.15 | 66.6 | 66.6 | -0.45 (-0.67%) | 387,390 |
12 Apr 2017 | INR | 69.35 | 70.2 | 65.35 | 67.05 | 67.05 | -1.45 (-2.12%) | 1,187,547 |
11 Apr 2017 | INR | 66.9 | 69.6 | 65.45 | 68.5 | 68.5 | +3.7 (+5.71%) | 1,819,360 |
10 Apr 2017 | INR | 63.15 | 67.5 | 63.15 | 64.8 | 64.8 | +1.95 (+3.10%) | 1,223,339 |
7 Apr 2017 | INR | 63.1 | 65.9 | 62.5 | 62.85 | 62.85 | +1.45 (+2.36%) | 1,994,718 |
6 Apr 2017 | INR | 59.5 | 62 | 57.9 | 61.4 | 61.4 | +2.25 (+3.80%) | 1,348,728 |
5 Apr 2017 | INR | 60 | 60.8 | 58.6 | 59.15 | 59.15 | 0.0 (0.0%) | 1,472,871 |