Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2017 | INR | 85.45 | 85.9 | 83.55 | 84.35 | 84.35 | +0.25 (+0.30%) | 17,294 |
12 May 2017 | INR | 85.2 | 86.25 | 83.4 | 84.1 | 84.1 | -1.05 (-1.23%) | 17,397 |
11 May 2017 | INR | 88.6 | 88.6 | 84.3 | 85.15 | 85.15 | -1.75 (-2.01%) | 44,911 |
10 May 2017 | INR | 88.5 | 89.5 | 85.4 | 86.9 | 86.9 | -1.6 (-1.81%) | 44,783 |
9 May 2017 | INR | 90.8 | 90.85 | 88.2 | 88.5 | 88.5 | -0.2 (-0.23%) | 10,191 |
8 May 2017 | INR | 89.9 | 91.9 | 88.3 | 88.7 | 88.7 | -1.2 (-1.33%) | 16,531 |
5 May 2017 | INR | 96.95 | 96.95 | 89.1 | 89.9 | 89.9 | +1.25 (+1.41%) | 128,851 |
4 May 2017 | INR | 89 | 90 | 87.7 | 88.65 | 88.65 | -0.85 (-0.95%) | 23,125 |
3 May 2017 | INR | 90.5 | 90.5 | 88.75 | 89.5 | 89.5 | -0.6 (-0.67%) | 26,248 |
2 May 2017 | INR | 88.9 | 93.75 | 88 | 90.1 | 90.1 | +2.35 (+2.68%) | 119,786 |
28 Apr 2017 | INR | 88.3 | 90.4 | 87.5 | 87.75 | 87.75 | -2.6 (-2.88%) | 46,646 |
27 Apr 2017 | INR | 92.95 | 93.4 | 89.5 | 90.35 | 90.35 | -1.2 (-1.31%) | 22,141 |
26 Apr 2017 | INR | 95.5 | 96.45 | 90.1 | 91.55 | 91.55 | -3.75 (-3.93%) | 81,366 |
25 Apr 2017 | INR | 96.05 | 97.85 | 94.05 | 95.3 | 95.3 | +1.35 (+1.44%) | 102,599 |
24 Apr 2017 | INR | 89.65 | 97.2 | 89.1 | 93.95 | 93.95 | +5.7 (+6.46%) | 268,106 |
21 Apr 2017 | INR | 86.7 | 91 | 85.35 | 88.25 | 88.25 | +3.5 (+4.13%) | 154,976 |
20 Apr 2017 | INR | 85.1 | 86 | 83.65 | 84.75 | 84.75 | +1.2 (+1.44%) | 22,771 |
19 Apr 2017 | INR | 85.75 | 85.75 | 83.1 | 83.55 | 83.55 | -0.85 (-1.01%) | 11,878 |
18 Apr 2017 | INR | 85.75 | 86.3 | 84 | 84.4 | 84.4 | +0.25 (+0.30%) | 37,042 |
17 Apr 2017 | INR | 84.1 | 86.9 | 83 | 84.15 | 84.15 | -0.6 (-0.71%) | 52,708 |
13 Apr 2017 | INR | 85.2 | 86.8 | 84 | 84.75 | 84.75 | -0.45 (-0.53%) | 37,520 |
12 Apr 2017 | INR | 87 | 87 | 83.2 | 85.2 | 85.2 | -0.95 (-1.10%) | 44,398 |
11 Apr 2017 | INR | 87.3 | 87.35 | 85.05 | 86.15 | 86.15 | +1.15 (+1.35%) | 16,005 |
10 Apr 2017 | INR | 87.65 | 89.2 | 83 | 85 | 85 | -0.25 (-0.29%) | 73,794 |
7 Apr 2017 | INR | 88.45 | 88.45 | 84.4 | 85.25 | 85.25 | -2.4 (-2.74%) | 37,766 |
6 Apr 2017 | INR | 88.85 | 88.85 | 87.2 | 87.65 | 87.65 | -0.4 (-0.45%) | 70,168 |
5 Apr 2017 | INR | 90.75 | 90.75 | 87.4 | 88.05 | 88.05 | -0.9 (-1.01%) | 70,231 |
3 Apr 2017 | INR | 87.8 | 90 | 87.35 | 88.95 | 88.95 | +2.15 (+2.48%) | 70,384 |
31 Mar 2017 | INR | 87.95 | 88.1 | 86.3 | 86.8 | 86.8 | -1.55 (-1.75%) | 22,390 |
30 Mar 2017 | INR | 88 | 89.5 | 86.2 | 88.35 | 88.35 | +2.5 (+2.91%) | 84,727 |