Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2017 | INR | 17.05 | 17.15 | 16.9 | 16.95 | 16.95 | +0.05 (+0.30%) | 70,774 |
28 Jun 2017 | INR | 16.8 | 17.15 | 16.65 | 16.9 | 16.9 | -0.1 (-0.59%) | 94,596 |
27 Jun 2017 | INR | 17.7 | 17.75 | 16.9 | 17 | 17 | -0.6 (-3.41%) | 182,197 |
23 Jun 2017 | INR | 17.8 | 17.8 | 17.15 | 17.6 | 17.6 | +0.05 (+0.28%) | 169,332 |
22 Jun 2017 | INR | 17.9 | 18 | 17.1 | 17.55 | 17.55 | 0.0 (0.0%) | 417,577 |
21 Jun 2017 | INR | 17.65 | 17.8 | 17.55 | 17.55 | 17.55 | -0.1 (-0.57%) | 301,066 |
20 Jun 2017 | INR | 17.6 | 18 | 17.5 | 17.65 | 17.65 | -0.1 (-0.56%) | 289,859 |
19 Jun 2017 | INR | 17.75 | 17.9 | 17.4 | 17.75 | 17.75 | +0.15 (+0.85%) | 134,630 |
16 Jun 2017 | INR | 18.1 | 18.2 | 17.5 | 17.6 | 17.6 | -0.3 (-1.68%) | 259,054 |
15 Jun 2017 | INR | 17.55 | 18.45 | 17.55 | 17.9 | 17.9 | +0.25 (+1.42%) | 521,098 |
14 Jun 2017 | INR | 17.85 | 17.95 | 17.55 | 17.65 | 17.65 | -0.05 (-0.28%) | 79,737 |
13 Jun 2017 | INR | 17.6 | 18.3 | 17.6 | 17.7 | 17.7 | +0.25 (+1.43%) | 485,858 |
12 Jun 2017 | INR | 17.25 | 17.65 | 17 | 17.45 | 17.45 | +0.4 (+2.35%) | 346,273 |
9 Jun 2017 | INR | 17.1 | 17.25 | 16.95 | 17.05 | 17.05 | -0.15 (-0.87%) | 305,314 |
8 Jun 2017 | INR | 17.15 | 17.45 | 17.15 | 17.2 | 17.2 | -0.1 (-0.58%) | 41,583 |
7 Jun 2017 | INR | 17.1 | 17.5 | 17 | 17.3 | 17.3 | +0.1 (+0.58%) | 163,742 |
6 Jun 2017 | INR | 17.4 | 17.5 | 17.05 | 17.2 | 17.2 | -0.25 (-1.43%) | 151,276 |
5 Jun 2017 | INR | 17.4 | 17.65 | 17.05 | 17.45 | 17.45 | +0.05 (+0.29%) | 134,882 |
2 Jun 2017 | INR | 17.05 | 17.6 | 17.05 | 17.4 | 17.4 | +0.35 (+2.05%) | 219,983 |
1 Jun 2017 | INR | 16.6 | 17.2 | 16.55 | 17.05 | 17.05 | +0.3 (+1.79%) | 208,069 |
31 May 2017 | INR | 17.1 | 17.1 | 16.55 | 16.75 | 16.75 | -0.15 (-0.89%) | 119,711 |
30 May 2017 | INR | 16.75 | 17.05 | 16.7 | 16.9 | 16.9 | +0.15 (+0.90%) | 190,859 |
29 May 2017 | INR | 17.4 | 17.4 | 16.7 | 16.75 | 16.75 | -0.35 (-2.05%) | 93,555 |
26 May 2017 | INR | 17.05 | 17.45 | 16.85 | 17.1 | 17.1 | +0.2 (+1.18%) | 312,117 |
25 May 2017 | INR | 17 | 17.2 | 16.55 | 16.9 | 16.9 | -0.05 (-0.29%) | 1,357,082 |
24 May 2017 | INR | 17.25 | 17.45 | 16.7 | 16.95 | 16.95 | -0.25 (-1.45%) | 712,115 |
23 May 2017 | INR | 17.45 | 17.45 | 16.7 | 17.2 | 17.2 | -0.15 (-0.86%) | 627,471 |
22 May 2017 | INR | 17.5 | 17.7 | 17.2 | 17.35 | 17.35 | -0.05 (-0.29%) | 197,953 |
19 May 2017 | INR | 17.35 | 18 | 17.35 | 17.4 | 17.4 | -0.05 (-0.29%) | 191,929 |
18 May 2017 | INR | 17.5 | 17.75 | 17.1 | 17.45 | 17.45 | -0.15 (-0.85%) | 424,299 |