Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 42.55 | 45.1 | 36.75 | 38.05 | 38.05 | -4.95 (-11.51%) | 8,170,543 |
17 May 2017 | INR | 37.9 | 44.2 | 37.8 | 43 | 43 | +5.85 (+15.75%) | 8,051,229 |
16 May 2017 | INR | 37.4 | 37.75 | 36.9 | 37.15 | 37.15 | -0.05 (-0.13%) | 302,731 |
15 May 2017 | INR | 37.3 | 38 | 37.1 | 37.2 | 37.2 | +0.25 (+0.68%) | 318,046 |
12 May 2017 | INR | 37.95 | 38.15 | 36.75 | 36.95 | 36.95 | -0.9 (-2.38%) | 295,984 |
11 May 2017 | INR | 37.2 | 38.65 | 37.2 | 37.85 | 37.85 | +0.9 (+2.44%) | 663,819 |
10 May 2017 | INR | 37.4 | 37.8 | 36.8 | 36.95 | 36.95 | -0.3 (-0.81%) | 238,525 |
9 May 2017 | INR | 37.75 | 38.25 | 37 | 37.25 | 37.25 | -0.45 (-1.19%) | 246,990 |
8 May 2017 | INR | 37.55 | 38.5 | 37 | 37.7 | 37.7 | +0.45 (+1.21%) | 555,185 |
5 May 2017 | INR | 38 | 38.85 | 37 | 37.25 | 37.25 | +0.4 (+1.09%) | 1,381,903 |
4 May 2017 | INR | 34.85 | 37.95 | 34.55 | 36.85 | 36.85 | +2.25 (+6.50%) | 956,218 |
3 May 2017 | INR | 34.8 | 35.5 | 34.55 | 34.6 | 34.6 | -0.35 (-1.00%) | 234,297 |
2 May 2017 | INR | 36.4 | 36.6 | 34.75 | 34.95 | 34.95 | -0.95 (-2.65%) | 388,666 |
28 Apr 2017 | INR | 36.25 | 36.45 | 35.5 | 35.9 | 35.9 | +0.05 (+0.14%) | 255,206 |
27 Apr 2017 | INR | 36.1 | 36.85 | 35.1 | 35.85 | 35.85 | -0.35 (-0.97%) | 540,557 |
26 Apr 2017 | INR | 38.5 | 38.9 | 34.8 | 36.2 | 36.2 | -1.95 (-5.11%) | 1,087,495 |
25 Apr 2017 | INR | 34.2 | 38.95 | 33.8 | 38.15 | 38.15 | +4.4 (+13.04%) | 3,108,798 |
24 Apr 2017 | INR | 33.8 | 34.55 | 33.55 | 33.75 | 33.75 | +0.05 (+0.15%) | 421,846 |
21 Apr 2017 | INR | 34 | 34.7 | 33.65 | 33.7 | 33.7 | -0.25 (-0.74%) | 268,823 |
20 Apr 2017 | INR | 34.25 | 34.5 | 33.65 | 33.95 | 33.95 | 0.0 (0.0%) | 212,452 |
19 Apr 2017 | INR | 33.55 | 34.2 | 33.2 | 33.95 | 33.95 | +0.35 (+1.04%) | 159,387 |
18 Apr 2017 | INR | 34.65 | 34.95 | 33.45 | 33.6 | 33.6 | -0.85 (-2.47%) | 260,688 |
17 Apr 2017 | INR | 34.9 | 35.05 | 34.35 | 34.45 | 34.45 | -0.45 (-1.29%) | 258,215 |
13 Apr 2017 | INR | 34.6 | 35.75 | 34.5 | 34.9 | 34.9 | +0.3 (+0.87%) | 221,436 |
12 Apr 2017 | INR | 35.25 | 35.9 | 34.5 | 34.6 | 34.6 | -0.7 (-1.98%) | 339,432 |
11 Apr 2017 | INR | 35.2 | 36.15 | 35.05 | 35.3 | 35.3 | -0.15 (-0.42%) | 334,429 |
10 Apr 2017 | INR | 35.5 | 36.7 | 35.2 | 35.45 | 35.45 | +0.55 (+1.58%) | 497,385 |
7 Apr 2017 | INR | 35.2 | 35.9 | 34.7 | 34.9 | 34.9 | -0.7 (-1.97%) | 291,436 |
6 Apr 2017 | INR | 35.1 | 36.2 | 34.9 | 35.6 | 35.6 | +0.2 (+0.56%) | 539,983 |
5 Apr 2017 | INR | 33.9 | 36.3 | 33.7 | 35.4 | 35.4 | +1.65 (+4.89%) | 1,046,758 |