Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2017 | INR | 23.5 | 23.55 | 23.1 | 23.15 | 23.15 | -0.3 (-1.28%) | 1,242,157 |
15 May 2017 | INR | 24.1 | 24.1 | 23.4 | 23.45 | 23.45 | -0.6 (-2.49%) | 1,259,287 |
12 May 2017 | INR | 24.55 | 24.6 | 23.6 | 24.05 | 24.05 | -0.6 (-2.43%) | 2,458,539 |
11 May 2017 | INR | 25.05 | 25.35 | 24.3 | 24.65 | 24.65 | -0.1 (-0.40%) | 4,095,156 |
10 May 2017 | INR | 24.6 | 25.35 | 24.5 | 24.75 | 24.75 | +0.35 (+1.43%) | 5,555,498 |
9 May 2017 | INR | 23.9 | 24.65 | 23.8 | 24.4 | 24.4 | +1.05 (+4.50%) | 9,236,601 |
8 May 2017 | INR | 22.6 | 23.45 | 22.5 | 23.35 | 23.35 | +0.85 (+3.78%) | 2,344,889 |
5 May 2017 | INR | 23.05 | 24.2 | 22.2 | 22.5 | 22.5 | -0.6 (-2.60%) | 7,164,661 |
4 May 2017 | INR | 21.9 | 23.45 | 21.9 | 23.1 | 23.1 | +1.2 (+5.48%) | 6,126,555 |
3 May 2017 | INR | 21.9 | 22.2 | 21.75 | 21.9 | 21.9 | -0.15 (-0.68%) | 595,489 |
2 May 2017 | INR | 22.1 | 22.25 | 21.6 | 22.05 | 22.05 | -0.05 (-0.23%) | 1,007,053 |
28 Apr 2017 | INR | 22.3 | 22.55 | 21.9 | 22.1 | 22.1 | -0.15 (-0.67%) | 990,276 |
27 Apr 2017 | INR | 22.3 | 22.7 | 22 | 22.25 | 22.25 | -0.15 (-0.67%) | 792,732 |
26 Apr 2017 | INR | 23.1 | 23.15 | 22.2 | 22.4 | 22.4 | -0.45 (-1.97%) | 1,399,978 |
25 Apr 2017 | INR | 23.2 | 23.45 | 22.7 | 22.85 | 22.85 | -0.15 (-0.65%) | 1,638,270 |
24 Apr 2017 | INR | 23.2 | 23.65 | 22.65 | 23 | 23 | 0.0 (0.0%) | 2,079,583 |
21 Apr 2017 | INR | 23.15 | 23.45 | 22.55 | 23 | 23 | +0.05 (+0.22%) | 1,616,596 |
20 Apr 2017 | INR | 23 | 23.45 | 22.8 | 22.95 | 22.95 | +0.1 (+0.44%) | 1,199,570 |
19 Apr 2017 | INR | 22.5 | 23.55 | 22.45 | 22.85 | 22.85 | +0.15 (+0.66%) | 2,715,405 |
18 Apr 2017 | INR | 23.35 | 23.9 | 22.4 | 22.7 | 22.7 | -0.5 (-2.16%) | 3,232,495 |
17 Apr 2017 | INR | 22.95 | 23.7 | 22.7 | 23.2 | 23.2 | +0.55 (+2.43%) | 5,876,517 |
13 Apr 2017 | INR | 21.35 | 23.7 | 21.1 | 22.65 | 22.65 | +1.25 (+5.84%) | 10,493,187 |
12 Apr 2017 | INR | 22 | 22 | 21.15 | 21.4 | 21.4 | -0.5 (-2.28%) | 972,167 |
11 Apr 2017 | INR | 21.95 | 22.4 | 21.7 | 21.9 | 21.9 | -0.1 (-0.45%) | 1,785,912 |
10 Apr 2017 | INR | 21.55 | 22.1 | 21.45 | 22 | 22 | +0.7 (+3.29%) | 2,059,906 |
7 Apr 2017 | INR | 21 | 21.9 | 21 | 21.3 | 21.3 | +0.55 (+2.65%) | 4,134,626 |
6 Apr 2017 | INR | 20.9 | 21 | 20.5 | 20.75 | 20.75 | -0.25 (-1.19%) | 1,178,424 |
5 Apr 2017 | INR | 20.95 | 21.2 | 20.65 | 21 | 21 | +0.7 (+3.45%) | 2,217,437 |
3 Apr 2017 | INR | 19.35 | 20.4 | 19.35 | 20.3 | 20.3 | +1 (+5.18%) | 1,656,744 |
31 Mar 2017 | INR | 19.7 | 19.85 | 19.25 | 19.3 | 19.3 | -0.35 (-1.78%) | 1,042,282 |