Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | INR | 29.85 | 30 | 28.75 | 28.95 | 28.95 | -1.3 (-4.30%) | 2,764,644 |
8 Nov 2017 | INR | 32.2 | 32.2 | 30.25 | 30.25 | 30.25 | -1.55 (-4.87%) | 2,330,565 |
7 Nov 2017 | INR | 31.8 | 31.8 | 31 | 31.8 | 31.8 | +1.5 (+4.95%) | 5,997,495 |
6 Nov 2017 | INR | 30.55 | 31.25 | 29.9 | 30.3 | 30.3 | -0.3 (-0.98%) | 1,865,282 |
3 Nov 2017 | INR | 30.95 | 31.35 | 30.35 | 30.6 | 30.6 | +0.7 (+2.34%) | 3,568,762 |
2 Nov 2017 | INR | 28.5 | 29.9 | 27.3 | 29.9 | 29.9 | +1.4 (+4.91%) | 2,243,570 |
1 Nov 2017 | INR | 29.7 | 29.85 | 28.1 | 28.5 | 28.5 | -1.05 (-3.55%) | 1,234,610 |
31 Oct 2017 | INR | 30.05 | 30.1 | 29.4 | 29.55 | 29.55 | -0.05 (-0.17%) | 1,178,701 |
30 Oct 2017 | INR | 29.4 | 30.45 | 29.4 | 29.6 | 29.6 | +0.6 (+2.07%) | 1,918,858 |
27 Oct 2017 | INR | 28.7 | 29.6 | 28.7 | 29 | 29 | +0.1 (+0.35%) | 1,303,303 |
26 Oct 2017 | INR | 28.9 | 29.75 | 28.3 | 28.9 | 28.9 | 0.0 (0.0%) | 1,199,959 |
25 Oct 2017 | INR | 30.9 | 31.35 | 28.65 | 28.9 | 28.9 | -1.1 (-3.67%) | 2,963,232 |
24 Oct 2017 | INR | 28.55 | 30 | 28.55 | 30 | 30 | +1.4 (+4.90%) | 8,123,375 |
23 Oct 2017 | INR | 28.2 | 28.95 | 28.2 | 28.6 | 28.6 | +0.5 (+1.78%) | 1,432,569 |
19 Oct 2017 | INR | 28 | 28.7 | 27.9 | 28.1 | 28.1 | +0.3 (+1.08%) | 1,026,792 |
18 Oct 2017 | INR | 27.4 | 28.4 | 26.75 | 27.8 | 27.8 | +0.5 (+1.83%) | 3,203,128 |
17 Oct 2017 | INR | 26 | 27.3 | 25.6 | 27.3 | 27.3 | +1.3 (+5%) | 2,474,409 |
16 Oct 2017 | INR | 26.4 | 26.85 | 25.55 | 26 | 26 | 0.0 (0.0%) | 1,554,889 |
13 Oct 2017 | INR | 26.95 | 26.95 | 25.7 | 26 | 26 | +0.3 (+1.17%) | 5,788,383 |
12 Oct 2017 | INR | 24.1 | 25.7 | 24 | 25.7 | 25.7 | +1.2 (+4.90%) | 1,555,228 |
11 Oct 2017 | INR | 26 | 26 | 24.5 | 24.5 | 24.5 | -1.25 (-4.85%) | 1,364,471 |
10 Oct 2017 | INR | 25.25 | 26.5 | 25.25 | 25.75 | 25.75 | +0.1 (+0.39%) | 2,501,168 |
9 Oct 2017 | INR | 26.5 | 26.6 | 25.4 | 25.65 | 25.65 | -0.8 (-3.02%) | 1,908,526 |
6 Oct 2017 | INR | 26.45 | 26.75 | 25.5 | 26.45 | 26.45 | +0.95 (+3.73%) | 6,398,172 |
5 Oct 2017 | INR | 25.5 | 25.5 | 24.9 | 25.5 | 25.5 | +1.2 (+4.94%) | 601,124 |
4 Oct 2017 | INR | 23.05 | 24.3 | 23.05 | 24.3 | 24.3 | +1.15 (+4.97%) | 867,470 |
3 Oct 2017 | INR | 24.15 | 24.9 | 22.95 | 23.15 | 23.15 | -1 (-4.14%) | 2,759,984 |
29 Sep 2017 | INR | 25.5 | 25.8 | 24.15 | 24.15 | 24.15 | -1.25 (-4.92%) | 3,691,307 |
28 Sep 2017 | INR | 24.05 | 26.15 | 24.05 | 25.4 | 25.4 | +0.1 (+0.40%) | 11,192,722 |
27 Sep 2017 | INR | 26.55 | 27 | 25.3 | 25.3 | 25.3 | -1.3 (-4.89%) | 4,963,487 |