Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | INR | 32.4 | 32.5 | 30.9 | 31.2 | 31.2 | -1.35 (-4.15%) | 191,576 |
8 Nov 2017 | INR | 34.3 | 34.5 | 31.9 | 32.55 | 32.55 | -1.25 (-3.70%) | 151,318 |
7 Nov 2017 | INR | 34.55 | 35.8 | 33 | 33.8 | 33.8 | -0.4 (-1.17%) | 291,617 |
6 Nov 2017 | INR | 35.25 | 36.25 | 33.7 | 34.2 | 34.2 | -1.1 (-3.12%) | 255,687 |
3 Nov 2017 | INR | 32.55 | 36.85 | 32.4 | 35.3 | 35.3 | +3.45 (+10.83%) | 603,569 |
2 Nov 2017 | INR | 30.95 | 32.35 | 30.75 | 31.85 | 31.85 | +1.2 (+3.92%) | 158,465 |
1 Nov 2017 | INR | 31.9 | 32.9 | 30.25 | 30.65 | 30.65 | -1.25 (-3.92%) | 238,089 |
31 Oct 2017 | INR | 31.9 | 32.7 | 31.85 | 31.9 | 31.9 | -0.35 (-1.09%) | 75,234 |
30 Oct 2017 | INR | 33.05 | 33.45 | 32.15 | 32.25 | 32.25 | -0.9 (-2.71%) | 98,208 |
27 Oct 2017 | INR | 33.35 | 34.55 | 32.45 | 33.15 | 33.15 | -0.15 (-0.45%) | 175,505 |
26 Oct 2017 | INR | 32 | 33.9 | 32 | 33.3 | 33.3 | +1.6 (+5.05%) | 292,033 |
25 Oct 2017 | INR | 34.05 | 34.45 | 31.45 | 31.7 | 31.7 | -2.35 (-6.90%) | 186,363 |
24 Oct 2017 | INR | 32.75 | 34.8 | 32.35 | 34.05 | 34.05 | +1.85 (+5.75%) | 585,866 |
23 Oct 2017 | INR | 29.4 | 32.7 | 29.2 | 32.2 | 32.2 | +3.3 (+11.42%) | 692,787 |
19 Oct 2017 | INR | 28.65 | 29 | 28.6 | 28.9 | 28.9 | +0.5 (+1.76%) | 33,083 |
18 Oct 2017 | INR | 29.25 | 29.25 | 28.2 | 28.4 | 28.4 | -0.35 (-1.22%) | 52,707 |
17 Oct 2017 | INR | 29.65 | 30.2 | 28.35 | 28.75 | 28.75 | -0.9 (-3.04%) | 151,730 |
16 Oct 2017 | INR | 29.1 | 30.9 | 29.1 | 29.65 | 29.65 | +0.55 (+1.89%) | 201,865 |
13 Oct 2017 | INR | 26 | 29.95 | 25.75 | 29.1 | 29.1 | +3.3 (+12.79%) | 602,788 |
12 Oct 2017 | INR | 25.2 | 25.95 | 25.05 | 25.8 | 25.8 | +0.6 (+2.38%) | 65,939 |
11 Oct 2017 | INR | 25 | 26.3 | 25 | 25.2 | 25.2 | +0.5 (+2.02%) | 141,036 |
10 Oct 2017 | INR | 25 | 25 | 24.45 | 24.7 | 24.7 | +0.1 (+0.41%) | 40,172 |
9 Oct 2017 | INR | 25 | 25.25 | 24.5 | 24.6 | 24.6 | -0.2 (-0.81%) | 30,390 |
6 Oct 2017 | INR | 25 | 25.15 | 24.65 | 24.8 | 24.8 | +0.1 (+0.40%) | 51,024 |
5 Oct 2017 | INR | 24.2 | 24.9 | 24.2 | 24.7 | 24.7 | +0.5 (+2.07%) | 32,647 |
4 Oct 2017 | INR | 24 | 24.5 | 23.65 | 24.2 | 24.2 | +0.4 (+1.68%) | 36,077 |
3 Oct 2017 | INR | 24.5 | 24.5 | 23.6 | 23.8 | 23.8 | +0.05 (+0.21%) | 23,002 |
29 Sep 2017 | INR | 24.4 | 24.8 | 23.5 | 23.75 | 23.75 | -0.55 (-2.26%) | 81,239 |
28 Sep 2017 | INR | 24.7 | 24.75 | 24 | 24.3 | 24.3 | -0.3 (-1.22%) | 49,267 |
27 Sep 2017 | INR | 25.75 | 25.75 | 24.5 | 24.6 | 24.6 | -0.75 (-2.96%) | 53,689 |