Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2017 | INR | 36.85 | 37.95 | 36.8 | 37.2 | 37.2 | +0.25 (+0.68%) | 25,853 |
12 Jun 2017 | INR | 37.5 | 38.15 | 36.65 | 36.95 | 36.95 | -0.65 (-1.73%) | 26,428 |
9 Jun 2017 | INR | 37.3 | 38 | 36.95 | 37.6 | 37.6 | +0.4 (+1.08%) | 57,376 |
8 Jun 2017 | INR | 37.1 | 39 | 36.85 | 37.2 | 37.2 | +0.05 (+0.13%) | 66,993 |
7 Jun 2017 | INR | 37.05 | 38.2 | 36.6 | 37.15 | 37.15 | -0.6 (-1.59%) | 36,237 |
6 Jun 2017 | INR | 39.05 | 39.45 | 37 | 37.75 | 37.75 | -1.3 (-3.33%) | 43,001 |
5 Jun 2017 | INR | 39.3 | 40.6 | 38.7 | 39.05 | 39.05 | +0.95 (+2.49%) | 86,311 |
2 Jun 2017 | INR | 35.7 | 38.95 | 35.7 | 38.1 | 38.1 | +1.15 (+3.11%) | 119,177 |
1 Jun 2017 | INR | 36.45 | 37.15 | 34.6 | 36.95 | 36.95 | +0.9 (+2.50%) | 40,764 |
31 May 2017 | INR | 37 | 37 | 35.6 | 36.05 | 36.05 | +0.35 (+0.98%) | 51,481 |
30 May 2017 | INR | 37.1 | 37.8 | 35.4 | 35.7 | 35.7 | -1.4 (-3.77%) | 51,989 |
29 May 2017 | INR | 38.45 | 38.95 | 36.5 | 37.1 | 37.1 | -0.65 (-1.72%) | 55,220 |
26 May 2017 | INR | 35.5 | 39.4 | 35.5 | 37.75 | 37.75 | +1.7 (+4.72%) | 135,596 |
25 May 2017 | INR | 35 | 36.8 | 35 | 36.05 | 36.05 | +1.25 (+3.59%) | 147,705 |
24 May 2017 | INR | 35.5 | 37.95 | 34.15 | 34.8 | 34.8 | -1.2 (-3.33%) | 212,840 |
23 May 2017 | INR | 39.75 | 40.95 | 35.55 | 36 | 36 | -4.35 (-10.78%) | 293,157 |
22 May 2017 | INR | 41 | 41.95 | 40.1 | 40.35 | 40.35 | -0.75 (-1.82%) | 95,257 |
19 May 2017 | INR | 43 | 44 | 40.65 | 41.1 | 41.1 | -1.85 (-4.31%) | 255,104 |
18 May 2017 | INR | 42.4 | 46.4 | 42.1 | 42.95 | 42.95 | +3.4 (+8.60%) | 1,026,526 |
17 May 2017 | INR | 40.9 | 40.9 | 39.2 | 39.55 | 39.55 | -0.75 (-1.86%) | 57,079 |
16 May 2017 | INR | 41.5 | 41.7 | 39.8 | 40.3 | 40.3 | -0.8 (-1.95%) | 68,124 |
15 May 2017 | INR | 40.15 | 43.4 | 40.15 | 41.1 | 41.1 | +0.9 (+2.24%) | 110,379 |
12 May 2017 | INR | 41.2 | 41.5 | 39.15 | 40.2 | 40.2 | -1.15 (-2.78%) | 63,925 |
11 May 2017 | INR | 42.8 | 42.95 | 40.65 | 41.35 | 41.35 | -0.55 (-1.31%) | 95,209 |
10 May 2017 | INR | 44.7 | 45.75 | 40.6 | 41.9 | 41.9 | -3.1 (-6.89%) | 268,942 |
9 May 2017 | INR | 44 | 47.3 | 43.1 | 45 | 45 | +0.8 (+1.81%) | 511,234 |
8 May 2017 | INR | 39.8 | 45.7 | 39.55 | 44.2 | 44.2 | +4.85 (+12.33%) | 634,045 |
5 May 2017 | INR | 41.95 | 43.25 | 39.05 | 39.35 | 39.35 | -0.55 (-1.38%) | 882,838 |
4 May 2017 | INR | 33.65 | 39.9 | 33.05 | 39.9 | 39.9 | +6.65 (+20%) | 1,018,224 |
3 May 2017 | INR | 34 | 34.4 | 33.15 | 33.25 | 33.25 | -1.2 (-3.48%) | 74,424 |