Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2017 | INR | 18.1 | 18.3 | 17.55 | 17.6 | 17.6 | -0.45 (-2.49%) | 505,364 |
16 May 2017 | INR | 17.6 | 18.4 | 17.5 | 18.05 | 18.05 | +0.45 (+2.56%) | 942,702 |
15 May 2017 | INR | 17.8 | 17.9 | 17.6 | 17.6 | 17.6 | +0.1 (+0.57%) | 162,187 |
12 May 2017 | INR | 17.25 | 18.1 | 17.25 | 17.5 | 17.5 | +0.3 (+1.74%) | 923,743 |
11 May 2017 | INR | 17.55 | 17.55 | 17.1 | 17.2 | 17.2 | -0.2 (-1.15%) | 174,775 |
10 May 2017 | INR | 17.7 | 17.7 | 17.35 | 17.4 | 17.4 | -0.25 (-1.42%) | 553,873 |
9 May 2017 | INR | 17.8 | 17.85 | 17.45 | 17.65 | 17.65 | +0.05 (+0.28%) | 542,516 |
8 May 2017 | INR | 17.75 | 18.1 | 17.45 | 17.6 | 17.6 | -0.05 (-0.28%) | 592,169 |
5 May 2017 | INR | 18 | 18 | 17.5 | 17.65 | 17.65 | -0.3 (-1.67%) | 999,909 |
4 May 2017 | INR | 17.8 | 18.05 | 17.65 | 17.95 | 17.95 | +0.25 (+1.41%) | 2,129,879 |
3 May 2017 | INR | 17.7 | 18 | 17.6 | 17.7 | 17.7 | +0.05 (+0.28%) | 190,064 |
2 May 2017 | INR | 18.05 | 18.1 | 17.6 | 17.65 | 17.65 | -0.2 (-1.12%) | 414,531 |
28 Apr 2017 | INR | 17.85 | 18.2 | 17.5 | 17.85 | 17.85 | -0.05 (-0.28%) | 2,360,727 |
27 Apr 2017 | INR | 17.75 | 18.1 | 17.5 | 17.9 | 17.9 | +0.2 (+1.13%) | 241,418 |
26 Apr 2017 | INR | 17.95 | 18.25 | 17.2 | 17.7 | 17.7 | -0.25 (-1.39%) | 489,428 |
25 Apr 2017 | INR | 18 | 18.7 | 17.9 | 17.95 | 17.95 | -0.05 (-0.28%) | 2,045,823 |
24 Apr 2017 | INR | 17.9 | 18.6 | 17.9 | 18 | 18 | +0.15 (+0.84%) | 2,624,781 |
21 Apr 2017 | INR | 17.85 | 18.15 | 17.65 | 17.85 | 17.85 | -0.05 (-0.28%) | 640,878 |
20 Apr 2017 | INR | 18.05 | 18.2 | 17.8 | 17.9 | 17.9 | 0.0 (0.0%) | 384,838 |
19 Apr 2017 | INR | 17.3 | 18.25 | 17.2 | 17.9 | 17.9 | +0.55 (+3.17%) | 1,989,426 |
18 Apr 2017 | INR | 17.15 | 18.05 | 17 | 17.35 | 17.35 | +0.45 (+2.66%) | 1,722,518 |
17 Apr 2017 | INR | 16.6 | 17.1 | 16.35 | 16.9 | 16.9 | +0.35 (+2.11%) | 476,788 |
13 Apr 2017 | INR | 16.85 | 16.95 | 16.4 | 16.55 | 16.55 | -0.15 (-0.90%) | 432,900 |
12 Apr 2017 | INR | 17.1 | 17.25 | 16.5 | 16.7 | 16.7 | -0.3 (-1.76%) | 248,637 |
11 Apr 2017 | INR | 17.05 | 17.35 | 16.9 | 17 | 17 | -0.1 (-0.58%) | 322,355 |
10 Apr 2017 | INR | 17.05 | 17.3 | 17 | 17.1 | 17.1 | +0.25 (+1.48%) | 187,234 |
7 Apr 2017 | INR | 17.4 | 17.75 | 16.7 | 16.85 | 16.85 | -0.6 (-3.44%) | 2,445,919 |
6 Apr 2017 | INR | 17.55 | 18 | 17.25 | 17.45 | 17.45 | -0.1 (-0.57%) | 546,435 |
5 Apr 2017 | INR | 17.5 | 18.45 | 17.4 | 17.55 | 17.55 | +0.4 (+2.33%) | 1,214,407 |
3 Apr 2017 | INR | 17.1 | 17.7 | 16.8 | 17.15 | 17.15 | +0.7 (+4.26%) | 1,768,235 |