Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2017 | INR | 19.15 | 19.15 | 18.5 | 19 | 19 | +0.2 (+1.06%) | 1,701 |
12 May 2017 | INR | 19.2 | 19.4 | 18.75 | 18.8 | 18.8 | -0.8 (-4.08%) | 14,781 |
11 May 2017 | INR | 20.6 | 20.6 | 19.2 | 19.6 | 19.6 | -0.1 (-0.51%) | 3,699 |
10 May 2017 | INR | 19.3 | 19.7 | 19.3 | 19.7 | 19.7 | +0.4 (+2.07%) | 16,415 |
9 May 2017 | INR | 19 | 19.3 | 19 | 19.3 | 19.3 | -0.2 (-1.03%) | 12,933 |
8 May 2017 | INR | 19.95 | 19.95 | 19 | 19.5 | 19.5 | +0.1 (+0.52%) | 3,336 |
5 May 2017 | INR | 18.75 | 20.3 | 18.75 | 19.4 | 19.4 | -0.25 (-1.27%) | 16,500 |
4 May 2017 | INR | 20 | 20 | 19.4 | 19.65 | 19.65 | -0.2 (-1.01%) | 12,536 |
3 May 2017 | INR | 19.25 | 20.15 | 19.25 | 19.85 | 19.85 | -0.25 (-1.24%) | 11,178 |
2 May 2017 | INR | 20.1 | 20.5 | 19.6 | 20.1 | 20.1 | 0.0 (0.0%) | 18,096 |
28 Apr 2017 | INR | 20 | 20.3 | 19.5 | 20.1 | 20.1 | +0.2 (+1.01%) | 13,500 |
27 Apr 2017 | INR | 19.85 | 20.1 | 19 | 19.9 | 19.9 | +0.05 (+0.25%) | 6,154 |
26 Apr 2017 | INR | 20.05 | 20.95 | 19.75 | 19.85 | 19.85 | -0.9 (-4.34%) | 20,194 |
25 Apr 2017 | INR | 20.8 | 21.45 | 20.15 | 20.75 | 20.75 | -0.05 (-0.24%) | 15,460 |
24 Apr 2017 | INR | 21.5 | 21.75 | 20.5 | 20.8 | 20.8 | -0.25 (-1.19%) | 26,265 |
21 Apr 2017 | INR | 21.5 | 21.5 | 20.5 | 21.05 | 21.05 | -0.1 (-0.47%) | 5,047 |
20 Apr 2017 | INR | 20.2 | 21.65 | 20.2 | 21.15 | 21.15 | +0.1 (+0.48%) | 14,413 |
19 Apr 2017 | INR | 20.2 | 21.45 | 20.2 | 21.05 | 21.05 | +0.05 (+0.24%) | 10,722 |
18 Apr 2017 | INR | 20.15 | 22 | 20.15 | 21 | 21 | -0.2 (-0.94%) | 14,945 |
17 Apr 2017 | INR | 21 | 21.9 | 20.95 | 21.2 | 21.2 | -0.7 (-3.20%) | 14,030 |
13 Apr 2017 | INR | 20.9 | 22 | 20.9 | 21.9 | 21.9 | -0.05 (-0.23%) | 10,532 |
12 Apr 2017 | INR | 23 | 23 | 21.5 | 21.95 | 21.95 | -1.15 (-4.98%) | 53,361 |
11 Apr 2017 | INR | 23.85 | 24 | 23 | 23.1 | 23.1 | -0.55 (-2.33%) | 37,483 |
10 Apr 2017 | INR | 23.2 | 24.5 | 23.2 | 23.65 | 23.65 | +0.05 (+0.21%) | 50,735 |
7 Apr 2017 | INR | 24.8 | 26 | 23.4 | 23.6 | 23.6 | -1.2 (-4.84%) | 116,616 |
6 Apr 2017 | INR | 24.75 | 26.65 | 23.9 | 24.8 | 24.8 | +0.9 (+3.77%) | 490,546 |
5 Apr 2017 | INR | 20.15 | 23.9 | 20.15 | 23.9 | 23.9 | +3.95 (+19.80%) | 335,511 |
3 Apr 2017 | INR | 18.65 | 20.15 | 18.6 | 19.95 | 19.95 | +1.35 (+7.26%) | 51,747 |
31 Mar 2017 | INR | 19.65 | 19.65 | 18.4 | 18.6 | 18.6 | -0.25 (-1.33%) | 46,050 |
30 Mar 2017 | INR | 18.25 | 19.2 | 18.15 | 18.85 | 18.85 | +0.6 (+3.29%) | 31,398 |