Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2017 | INR | 12.3 | 13.15 | 11.7 | 12.85 | 128.5 | +0.6 (+4.90%) | 649,644 |
18 May 2017 | INR | 12.35 | 12.85 | 11.35 | 12.25 | 122.5 | -0.05 (-0.41%) | 700,627 |
17 May 2017 | INR | 11.3 | 12.65 | 11.15 | 12.3 | 123 | +1.05 (+9.33%) | 833,346 |
16 May 2017 | INR | 11.3 | 11.65 | 11.15 | 11.25 | 112.5 | -0.1 (-0.88%) | 45,184 |
15 May 2017 | INR | 11.85 | 11.85 | 11.3 | 11.35 | 113.5 | -0.4 (-3.40%) | 42,243 |
12 May 2017 | INR | 11.85 | 11.95 | 11.7 | 11.75 | 117.5 | -0.1 (-0.84%) | 36,629 |
11 May 2017 | INR | 11.8 | 12 | 11.8 | 11.85 | 118.5 | +0.1 (+0.85%) | 59,485 |
10 May 2017 | INR | 12 | 12.3 | 11.7 | 11.75 | 117.5 | -0.4 (-3.29%) | 105,840 |
9 May 2017 | INR | 11.75 | 13.35 | 11.35 | 12.15 | 121.5 | +0.2 (+1.67%) | 490,527 |
8 May 2017 | INR | 12.4 | 12.65 | 11.95 | 11.95 | 119.5 | -0.3 (-2.45%) | 175,520 |
5 May 2017 | INR | 12.6 | 12.6 | 12.2 | 12.25 | 122.5 | -0.25 (-2%) | 60,992 |
4 May 2017 | INR | 12.65 | 12.9 | 12.45 | 12.5 | 125 | -0.05 (-0.40%) | 199,640 |
3 May 2017 | INR | 13.1 | 13.45 | 12.45 | 12.55 | 125.5 | -0.4 (-3.09%) | 261,755 |
2 May 2017 | INR | 13.3 | 13.75 | 12.95 | 12.95 | 129.5 | -0.25 (-1.89%) | 235,092 |
28 Apr 2017 | INR | 13.55 | 13.75 | 13.15 | 13.2 | 132 | -0.3 (-2.22%) | 166,215 |
27 Apr 2017 | INR | 13.9 | 14.05 | 13.45 | 13.5 | 135 | -0.3 (-2.17%) | 229,692 |
26 Apr 2017 | INR | 14.55 | 14.9 | 13.6 | 13.8 | 138 | -0.75 (-5.15%) | 395,222 |
25 Apr 2017 | INR | 14.55 | 14.75 | 13.95 | 14.55 | 145.5 | +0.2 (+1.39%) | 503,667 |
24 Apr 2017 | INR | 13.9 | 14.9 | 13.7 | 14.35 | 143.5 | +0.6 (+4.36%) | 469,488 |
21 Apr 2017 | INR | 13.6 | 14 | 13.5 | 13.75 | 137.5 | +0.25 (+1.85%) | 97,559 |
20 Apr 2017 | INR | 13.75 | 13.95 | 13.3 | 13.5 | 135 | -0.35 (-2.53%) | 91,346 |
19 Apr 2017 | INR | 14.6 | 14.8 | 13.5 | 13.85 | 138.5 | -0.65 (-4.48%) | 547,498 |
18 Apr 2017 | INR | 15.6 | 16.15 | 14.45 | 14.5 | 145 | -0.95 (-6.15%) | 1,034,471 |
17 Apr 2017 | INR | 15.15 | 15.7 | 14.7 | 15.45 | 154.5 | +0.45 (+3%) | 264,561 |
13 Apr 2017 | INR | 15.7 | 15.8 | 14.95 | 15 | 150 | -0.6 (-3.85%) | 971,996 |
12 Apr 2017 | INR | 15.85 | 15.95 | 15.5 | 15.6 | 156 | -0.15 (-0.95%) | 236,529 |
11 Apr 2017 | INR | 15.6 | 16.05 | 15.45 | 15.75 | 157.5 | +0.2 (+1.29%) | 478,119 |
10 Apr 2017 | INR | 16 | 16.8 | 15.45 | 15.55 | 155.5 | -0.45 (-2.81%) | 1,327,159 |
7 Apr 2017 | INR | 16 | 16.35 | 15.7 | 16 | 160 | 0.0 (0.0%) | 564,834 |
6 Apr 2017 | INR | 16.15 | 16.6 | 15.9 | 16 | 160 | -0.1 (-0.62%) | 1,270,483 |