Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2017 | INR | 18.55 | 18.8 | 18.25 | 18.45 | 18.45 | -0.15 (-0.81%) | 631,846 |
27 Jun 2017 | INR | 19 | 19.2 | 18.4 | 18.6 | 18.6 | -0.25 (-1.33%) | 872,182 |
23 Jun 2017 | INR | 19.1 | 19.4 | 18.45 | 18.85 | 18.85 | -0.45 (-2.33%) | 1,109,202 |
22 Jun 2017 | INR | 20 | 20 | 19.3 | 19.3 | 19.3 | +0.3 (+1.58%) | 3,746,020 |
21 Jun 2017 | INR | 18 | 19.2 | 17.8 | 19 | 19 | +1.1 (+6.15%) | 2,293,177 |
20 Jun 2017 | INR | 18.45 | 19.05 | 17.75 | 17.9 | 17.9 | -0.45 (-2.45%) | 3,000,552 |
19 Jun 2017 | INR | 19.1 | 19.15 | 18.3 | 18.35 | 18.35 | -0.55 (-2.91%) | 1,084,804 |
16 Jun 2017 | INR | 18.65 | 19.1 | 18.6 | 18.9 | 18.9 | +0.25 (+1.34%) | 1,151,842 |
15 Jun 2017 | INR | 19 | 19.05 | 18.3 | 18.65 | 18.65 | -0.45 (-2.36%) | 2,317,335 |
14 Jun 2017 | INR | 20.15 | 20.15 | 18.85 | 19.1 | 19.1 | -0.95 (-4.74%) | 2,171,935 |
13 Jun 2017 | INR | 20.15 | 20.5 | 19.95 | 20.05 | 20.05 | +0.05 (+0.25%) | 748,440 |
12 Jun 2017 | INR | 20.25 | 20.25 | 20 | 20 | 20 | -0.3 (-1.48%) | 580,655 |
9 Jun 2017 | INR | 20.5 | 20.5 | 20.2 | 20.3 | 20.3 | -0.2 (-0.98%) | 798,883 |
8 Jun 2017 | INR | 20.75 | 20.8 | 20.35 | 20.5 | 20.5 | -0.1 (-0.49%) | 582,393 |
7 Jun 2017 | INR | 20.9 | 21.25 | 20.55 | 20.6 | 20.6 | -0.4 (-1.90%) | 852,947 |
6 Jun 2017 | INR | 21.1 | 21.4 | 20.75 | 21 | 21 | -0.2 (-0.94%) | 775,735 |
5 Jun 2017 | INR | 21.5 | 21.55 | 21 | 21.2 | 21.2 | -0.15 (-0.70%) | 534,770 |
2 Jun 2017 | INR | 21.1 | 22.55 | 20.85 | 21.35 | 21.35 | +0.35 (+1.67%) | 2,278,088 |
1 Jun 2017 | INR | 21.2 | 21.55 | 20.9 | 21 | 21 | -0.25 (-1.18%) | 644,153 |
31 May 2017 | INR | 21.4 | 22.1 | 20.05 | 21.25 | 21.25 | 0.0 (0.0%) | 1,231,941 |
30 May 2017 | INR | 21.3 | 21.85 | 21.15 | 21.25 | 21.25 | -0.75 (-3.41%) | 881,069 |
29 May 2017 | INR | 22.3 | 23.45 | 21.6 | 22 | 22 | -0.35 (-1.57%) | 2,239,608 |
26 May 2017 | INR | 21.45 | 22.4 | 21.15 | 22.35 | 22.35 | +1.1 (+5.18%) | 1,766,814 |
25 May 2017 | INR | 20.5 | 21.25 | 20.5 | 21.25 | 21.25 | +0.75 (+3.66%) | 747,904 |
24 May 2017 | INR | 21.5 | 21.5 | 20.15 | 20.5 | 20.5 | -0.65 (-3.07%) | 1,242,675 |
23 May 2017 | INR | 22.5 | 22.55 | 20.8 | 21.15 | 21.15 | -1.25 (-5.58%) | 1,461,104 |
22 May 2017 | INR | 22.8 | 23.2 | 22.3 | 22.4 | 22.4 | +0.1 (+0.45%) | 1,508,254 |
19 May 2017 | INR | 22.5 | 23 | 22.05 | 22.3 | 22.3 | -0.05 (-0.22%) | 1,028,792 |
18 May 2017 | INR | 22.75 | 22.8 | 22.2 | 22.35 | 22.35 | -0.65 (-2.83%) | 1,071,573 |
17 May 2017 | INR | 23.15 | 23.35 | 22.9 | 23 | 23 | -0.15 (-0.65%) | 1,041,608 |