Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2017 | INR | 29.5 | 30.9 | 28.1 | 29.15 | 29.15 | -0.95 (-3.16%) | 182,397 |
23 May 2017 | INR | 31.2 | 31.25 | 29.7 | 30.1 | 30.1 | -1.35 (-4.29%) | 37,737 |
22 May 2017 | INR | 32.05 | 32.35 | 30.5 | 31.45 | 31.45 | +0.5 (+1.62%) | 16,996 |
19 May 2017 | INR | 32.4 | 32.65 | 30.5 | 30.95 | 30.95 | -0.85 (-2.67%) | 37,477 |
18 May 2017 | INR | 33.1 | 33.5 | 31.6 | 31.8 | 31.8 | -1.75 (-5.22%) | 84,506 |
17 May 2017 | INR | 33.25 | 33.8 | 32.4 | 33.55 | 33.55 | -0.45 (-1.32%) | 31,449 |
16 May 2017 | INR | 34 | 34.25 | 33.2 | 34 | 34 | +0.65 (+1.95%) | 31,207 |
15 May 2017 | INR | 34.4 | 34.5 | 33.2 | 33.35 | 33.35 | -0.75 (-2.20%) | 25,857 |
12 May 2017 | INR | 33.5 | 34.5 | 33 | 34.1 | 34.1 | +0.95 (+2.87%) | 66,381 |
11 May 2017 | INR | 35.4 | 35.4 | 32.6 | 33.15 | 33.15 | -1.05 (-3.07%) | 42,585 |
10 May 2017 | INR | 33.2 | 34.7 | 33 | 34.2 | 34.2 | +0.65 (+1.94%) | 44,938 |
9 May 2017 | INR | 32.75 | 33.9 | 32.2 | 33.55 | 33.55 | +1.2 (+3.71%) | 41,046 |
8 May 2017 | INR | 31.6 | 32.65 | 31.1 | 32.35 | 32.35 | +0.5 (+1.57%) | 21,269 |
5 May 2017 | INR | 32.45 | 32.85 | 31.75 | 31.85 | 31.85 | -0.7 (-2.15%) | 20,657 |
4 May 2017 | INR | 33.2 | 33.4 | 32.25 | 32.55 | 32.55 | -0.2 (-0.61%) | 27,696 |
3 May 2017 | INR | 32.75 | 33.45 | 32.5 | 32.75 | 32.75 | +0.25 (+0.77%) | 37,576 |
2 May 2017 | INR | 34.8 | 34.8 | 32.1 | 32.5 | 32.5 | -1.65 (-4.83%) | 40,127 |
28 Apr 2017 | INR | 33.3 | 35 | 33.1 | 34.15 | 34.15 | +0.55 (+1.64%) | 44,245 |
27 Apr 2017 | INR | 34.95 | 34.95 | 33.5 | 33.6 | 33.6 | -0.8 (-2.33%) | 32,852 |
26 Apr 2017 | INR | 35.25 | 35.45 | 34.05 | 34.4 | 34.4 | -0.9 (-2.55%) | 50,133 |
25 Apr 2017 | INR | 35.3 | 36.25 | 35.2 | 35.3 | 35.3 | -0.75 (-2.08%) | 61,977 |
24 Apr 2017 | INR | 38.4 | 38.4 | 35.1 | 36.05 | 36.05 | -0.6 (-1.64%) | 180,296 |
21 Apr 2017 | INR | 35.5 | 36.65 | 35.25 | 36.65 | 36.65 | +3.3 (+9.90%) | 481,844 |
20 Apr 2017 | INR | 32 | 33.5 | 31.7 | 33.35 | 33.35 | +1.45 (+4.55%) | 58,134 |
19 Apr 2017 | INR | 31.25 | 33 | 31 | 31.9 | 31.9 | +0.85 (+2.74%) | 70,201 |
18 Apr 2017 | INR | 32.5 | 32.5 | 30.7 | 31.05 | 31.05 | -0.15 (-0.48%) | 43,704 |
17 Apr 2017 | INR | 30.9 | 31.7 | 30.5 | 31.2 | 31.2 | +0.5 (+1.63%) | 35,752 |
13 Apr 2017 | INR | 31 | 31.3 | 30.55 | 30.7 | 30.7 | -0.3 (-0.97%) | 33,006 |
12 Apr 2017 | INR | 30.8 | 32.45 | 29.9 | 31 | 31 | +0.2 (+0.65%) | 104,378 |
11 Apr 2017 | INR | 31.7 | 31.7 | 30.6 | 30.8 | 30.8 | -0.3 (-0.96%) | 41,331 |