Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2017 | INR | 29.3 | 29.3 | 29.3 | 29.3 | 29.3 | -1.5 (-4.87%) | 5,060 |
11 May 2017 | INR | 31.1 | 31.1 | 29.6 | 30.8 | 30.8 | -0.3 (-0.96%) | 2,174 |
10 May 2017 | INR | 30 | 32 | 29.5 | 31.1 | 31.1 | +2.3 (+7.99%) | 24,528 |
9 May 2017 | INR | 31.15 | 31.15 | 28.1 | 28.8 | 28.8 | +0.45 (+1.59%) | 1,919 |
8 May 2017 | INR | 34 | 34 | 28 | 28.35 | 28.35 | -3.9 (-12.09%) | 20,309 |
5 May 2017 | INR | 27.1 | 34.7 | 26.35 | 32.25 | 32.25 | +3.15 (+10.82%) | 155,365 |
4 May 2017 | INR | 23.25 | 29.5 | 23.25 | 29.1 | 29.1 | +4.5 (+18.29%) | 72,021 |
3 May 2017 | INR | 24 | 24.6 | 24 | 24.6 | 24.6 | +0.2 (+0.82%) | 225 |
2 May 2017 | INR | 27.75 | 28 | 24.1 | 24.4 | 24.4 | -1.5 (-5.79%) | 1,540 |
28 Apr 2017 | INR | 24 | 26.8 | 24 | 25.9 | 25.9 | +0.4 (+1.57%) | 6,064 |
27 Apr 2017 | INR | 27.75 | 27.75 | 25.25 | 25.5 | 25.5 | +0.5 (+2%) | 18,205 |
26 Apr 2017 | INR | 24.75 | 27 | 23.05 | 25 | 25 | +0.4 (+1.63%) | 19,472 |
25 Apr 2017 | INR | 20.15 | 24.75 | 20.15 | 24.6 | 24.6 | +3.95 (+19.13%) | 20,688 |
24 Apr 2017 | INR | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.0 (0.0%) | 100 |
21 Apr 2017 | INR | 20.6 | 20.65 | 20.6 | 20.65 | 20.65 | +0.05 (+0.24%) | 10 |
20 Apr 2017 | INR | 20.05 | 22.15 | 20.05 | 20.6 | 20.6 | -1.4 (-6.36%) | 453 |
19 Apr 2017 | INR | 22 | 22 | 22 | 22 | 22 | 0.0 (0.0%) | 0 |
18 Apr 2017 | INR | 22 | 22 | 22 | 22 | 22 | +0.3 (+1.38%) | 0 |
17 Apr 2017 | INR | 21.3 | 22.5 | 21.3 | 21.7 | 21.7 | -1.35 (-5.86%) | 950 |
13 Apr 2017 | INR | 20.5 | 23.05 | 20.5 | 23.05 | 23.05 | +0.8 (+3.60%) | 512 |
12 Apr 2017 | INR | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.0 (0.0%) | 0 |
11 Apr 2017 | INR | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.0 (0.0%) | 0 |
10 Apr 2017 | INR | 20 | 23 | 20 | 22.25 | 22.25 | +1.05 (+4.95%) | 2,521 |
7 Apr 2017 | INR | 20.8 | 22.3 | 20.8 | 21.2 | 21.2 | -1.25 (-5.57%) | 9,080 |
6 Apr 2017 | INR | 22.5 | 22.5 | 20.45 | 22.45 | 22.45 | +0.4 (+1.81%) | 807 |
5 Apr 2017 | INR | 23.55 | 23.55 | 20.5 | 22.05 | 22.05 | +0.55 (+2.56%) | 1,505 |
3 Apr 2017 | INR | 20.6 | 23.05 | 20.6 | 21.5 | 21.5 | +0.1 (+0.47%) | 249 |
31 Mar 2017 | INR | 19.45 | 21.45 | 19.45 | 21.4 | 21.4 | +1.35 (+6.73%) | 114 |
30 Mar 2017 | INR | 19.45 | 21 | 19.45 | 20.05 | 20.05 | -1 (-4.75%) | 520 |
29 Mar 2017 | INR | 22.45 | 22.45 | 20.6 | 21.05 | 21.05 | -0.7 (-3.22%) | 761 |