Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 64 | 66.45 | 63.85 | 64.1 | 64.1 | +0.1 (+0.16%) | 76,888 |
17 May 2017 | INR | 74.75 | 74.8 | 63 | 64 | 64 | -9.25 (-12.63%) | 271,251 |
16 May 2017 | INR | 70.4 | 73.85 | 70.3 | 73.25 | 73.25 | +2 (+2.81%) | 56,676 |
15 May 2017 | INR | 71.9 | 72 | 70.3 | 71.25 | 71.25 | +1 (+1.42%) | 21,880 |
12 May 2017 | INR | 71.25 | 72.75 | 69.3 | 70.25 | 70.25 | -1.85 (-2.57%) | 18,717 |
11 May 2017 | INR | 74 | 74 | 72 | 72.1 | 72.1 | -0.5 (-0.69%) | 20,596 |
10 May 2017 | INR | 73.95 | 73.95 | 72.1 | 72.6 | 72.6 | +0.5 (+0.69%) | 23,885 |
9 May 2017 | INR | 72.9 | 73.8 | 72.05 | 72.1 | 72.1 | -0.45 (-0.62%) | 24,876 |
8 May 2017 | INR | 72.8 | 73.5 | 72.5 | 72.55 | 72.55 | +0.35 (+0.48%) | 21,580 |
5 May 2017 | INR | 73 | 73.85 | 72.1 | 72.2 | 72.2 | -1.45 (-1.97%) | 33,048 |
4 May 2017 | INR | 72.65 | 74.5 | 72.6 | 73.65 | 73.65 | +0.5 (+0.68%) | 34,288 |
3 May 2017 | INR | 74.25 | 74.25 | 72 | 73.15 | 73.15 | +0.1 (+0.14%) | 29,436 |
2 May 2017 | INR | 72.6 | 74.5 | 72.5 | 73.05 | 73.05 | +1.1 (+1.53%) | 61,707 |
28 Apr 2017 | INR | 72.7 | 72.7 | 69.55 | 71.95 | 71.95 | +1.05 (+1.48%) | 41,684 |
27 Apr 2017 | INR | 74.1 | 75 | 68.3 | 70.9 | 70.9 | +0.05 (+0.07%) | 226,810 |
26 Apr 2017 | INR | 74 | 74 | 70.05 | 70.85 | 70.85 | -2 (-2.75%) | 144,302 |
25 Apr 2017 | INR | 66 | 76.2 | 65.55 | 72.85 | 72.85 | +6.55 (+9.88%) | 357,870 |
24 Apr 2017 | INR | 64.5 | 66.5 | 64.2 | 66.3 | 66.3 | +2.05 (+3.19%) | 17,955 |
21 Apr 2017 | INR | 65 | 65.8 | 64 | 64.25 | 64.25 | -1.15 (-1.76%) | 15,788 |
20 Apr 2017 | INR | 65 | 66 | 65 | 65.4 | 65.4 | +0.8 (+1.24%) | 10,546 |
19 Apr 2017 | INR | 66.7 | 67.4 | 64 | 64.6 | 64.6 | -0.55 (-0.84%) | 37,734 |
18 Apr 2017 | INR | 66.5 | 67 | 65.05 | 65.15 | 65.15 | -1.1 (-1.66%) | 13,082 |
17 Apr 2017 | INR | 66 | 66.5 | 65 | 66.25 | 66.25 | -0.15 (-0.23%) | 14,454 |
13 Apr 2017 | INR | 66 | 66.7 | 63.2 | 66.4 | 66.4 | +0.6 (+0.91%) | 23,802 |
12 Apr 2017 | INR | 66.9 | 67.5 | 65.1 | 65.8 | 65.8 | -0.65 (-0.98%) | 25,233 |
11 Apr 2017 | INR | 65.5 | 66.75 | 65 | 66.45 | 66.45 | +0.9 (+1.37%) | 18,417 |
10 Apr 2017 | INR | 63.1 | 67.4 | 63.1 | 65.55 | 65.55 | +1.55 (+2.42%) | 32,373 |
7 Apr 2017 | INR | 63.7 | 65 | 62.55 | 64 | 64 | +1.35 (+2.15%) | 49,489 |
6 Apr 2017 | INR | 67.9 | 67.9 | 59 | 62.65 | 62.65 | -4.05 (-6.07%) | 180,793 |
5 Apr 2017 | INR | 66.5 | 67.5 | 65.5 | 66.7 | 66.7 | -0.3 (-0.45%) | 14,084 |