Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 40.4 | 41.4 | 40.35 | 40.5 | 40.5 | -0.9 (-2.17%) | 273,786 |
17 May 2017 | INR | 41.1 | 41.9 | 40.1 | 41.4 | 41.4 | +0.4 (+0.98%) | 200,059 |
16 May 2017 | INR | 41.1 | 41.45 | 40.55 | 41 | 41 | -0.2 (-0.49%) | 75,634 |
15 May 2017 | INR | 41.5 | 41.65 | 40.65 | 41.2 | 41.2 | +0.1 (+0.24%) | 93,316 |
12 May 2017 | INR | 42.05 | 42.05 | 40.75 | 41.1 | 41.1 | -0.55 (-1.32%) | 68,345 |
11 May 2017 | INR | 41.2 | 42.45 | 40.6 | 41.65 | 41.65 | +0.4 (+0.97%) | 150,063 |
10 May 2017 | INR | 41.3 | 41.9 | 40.95 | 41.25 | 41.25 | +0.45 (+1.10%) | 107,861 |
9 May 2017 | INR | 42.05 | 42.5 | 40.65 | 40.8 | 40.8 | -0.9 (-2.16%) | 112,520 |
8 May 2017 | INR | 41.3 | 42.35 | 41 | 41.7 | 41.7 | +0.8 (+1.96%) | 150,113 |
5 May 2017 | INR | 41.9 | 41.9 | 40.1 | 40.9 | 40.9 | -0.95 (-2.27%) | 146,443 |
4 May 2017 | INR | 41.6 | 42.5 | 41.3 | 41.85 | 41.85 | +0.25 (+0.60%) | 118,368 |
3 May 2017 | INR | 42.25 | 42.8 | 41.4 | 41.6 | 41.6 | -0.3 (-0.72%) | 113,805 |
2 May 2017 | INR | 43 | 43.4 | 41.5 | 41.9 | 41.9 | -1 (-2.33%) | 192,279 |
28 Apr 2017 | INR | 41.55 | 43.9 | 41.25 | 42.9 | 42.9 | +1.8 (+4.38%) | 140,319 |
27 Apr 2017 | INR | 42.45 | 42.5 | 40.3 | 41.1 | 41.1 | -0.8 (-1.91%) | 217,581 |
26 Apr 2017 | INR | 44 | 44.3 | 41.1 | 41.9 | 41.9 | -1.8 (-4.12%) | 229,440 |
25 Apr 2017 | INR | 44.25 | 44.7 | 43.5 | 43.7 | 43.7 | -0.3 (-0.68%) | 149,293 |
24 Apr 2017 | INR | 45.1 | 45.7 | 43.7 | 44 | 44 | -0.9 (-2.00%) | 238,004 |
21 Apr 2017 | INR | 44 | 47 | 43.75 | 44.9 | 44.9 | +1.2 (+2.75%) | 1,168,143 |
20 Apr 2017 | INR | 41.1 | 44.1 | 41.1 | 43.7 | 43.7 | +2.65 (+6.46%) | 641,991 |
19 Apr 2017 | INR | 41 | 41.7 | 40.5 | 41.05 | 41.05 | +0.3 (+0.74%) | 123,001 |
18 Apr 2017 | INR | 40.65 | 42.5 | 40.15 | 40.75 | 40.75 | +0.5 (+1.24%) | 357,778 |
17 Apr 2017 | INR | 41.8 | 41.9 | 39.7 | 40.25 | 40.25 | +0.35 (+0.88%) | 211,944 |
13 Apr 2017 | INR | 39.7 | 41 | 39.6 | 39.9 | 39.9 | +0.2 (+0.50%) | 217,446 |
12 Apr 2017 | INR | 40.75 | 41 | 37.7 | 39.7 | 39.7 | -0.75 (-1.85%) | 310,310 |
11 Apr 2017 | INR | 41.2 | 41.7 | 40.2 | 40.45 | 40.45 | -0.35 (-0.86%) | 414,085 |
10 Apr 2017 | INR | 37.75 | 41.45 | 37.5 | 40.8 | 40.8 | +3.5 (+9.38%) | 722,634 |
7 Apr 2017 | INR | 38.1 | 38.7 | 37.15 | 37.3 | 37.3 | -0.7 (-1.84%) | 285,247 |
6 Apr 2017 | INR | 38.9 | 40 | 37.75 | 38 | 38 | -0.8 (-2.06%) | 326,292 |
5 Apr 2017 | INR | 36.25 | 39.3 | 36.05 | 38.8 | 38.8 | +3.05 (+8.53%) | 747,962 |