Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2017 | INR | 37.4 | 40 | 37.4 | 39.6 | 39.6 | +2.25 (+6.02%) | 1,942,504 |
20 Dec 2017 | INR | 36.65 | 37.9 | 36.5 | 37.35 | 37.35 | +0.7 (+1.91%) | 713,228 |
19 Dec 2017 | INR | 36.15 | 36.8 | 35.8 | 36.65 | 36.65 | +0.85 (+2.37%) | 350,508 |
18 Dec 2017 | INR | 36.15 | 36.5 | 33.85 | 35.8 | 35.8 | -0.3 (-0.83%) | 698,016 |
15 Dec 2017 | INR | 36.15 | 36.7 | 36 | 36.1 | 36.1 | +0.25 (+0.70%) | 288,580 |
14 Dec 2017 | INR | 35.75 | 36 | 34.8 | 35.85 | 35.85 | +0.4 (+1.13%) | 442,842 |
13 Dec 2017 | INR | 36.2 | 36.6 | 35.3 | 35.45 | 35.45 | -1.05 (-2.88%) | 537,933 |
12 Dec 2017 | INR | 37.35 | 37.35 | 36.4 | 36.5 | 36.5 | -0.25 (-0.68%) | 1,092,479 |
11 Dec 2017 | INR | 37.45 | 37.45 | 36.65 | 36.75 | 36.75 | -0.15 (-0.41%) | 791,411 |
8 Dec 2017 | INR | 36.8 | 37.25 | 36.8 | 36.9 | 36.9 | +0.1 (+0.27%) | 524,878 |
7 Dec 2017 | INR | 36.5 | 37.15 | 36.5 | 36.8 | 36.8 | +0.2 (+0.55%) | 630,721 |
6 Dec 2017 | INR | 36.25 | 37.2 | 36 | 36.6 | 36.6 | +0.15 (+0.41%) | 1,292,744 |
5 Dec 2017 | INR | 37.4 | 37.4 | 35.85 | 36.45 | 36.45 | -0.35 (-0.95%) | 714,320 |
4 Dec 2017 | INR | 37.85 | 37.85 | 36.5 | 36.8 | 36.8 | -0.75 (-2.00%) | 916,711 |
1 Dec 2017 | INR | 38.5 | 39 | 37.4 | 37.55 | 37.55 | -0.95 (-2.47%) | 751,276 |
30 Nov 2017 | INR | 39.45 | 39.45 | 38.25 | 38.5 | 38.5 | -0.9 (-2.28%) | 1,458,409 |
29 Nov 2017 | INR | 40 | 40.45 | 39.05 | 39.4 | 39.4 | -0.55 (-1.38%) | 1,544,111 |
28 Nov 2017 | INR | 38.35 | 40.3 | 38.15 | 39.95 | 39.95 | +2 (+5.27%) | 2,694,565 |
27 Nov 2017 | INR | 37.25 | 38.2 | 36.9 | 37.95 | 37.95 | +0.7 (+1.88%) | 795,309 |
24 Nov 2017 | INR | 37.05 | 37.65 | 36.95 | 37.25 | 37.25 | -0.15 (-0.40%) | 843,692 |
23 Nov 2017 | INR | 37.5 | 38.05 | 36.8 | 37.4 | 37.4 | +0.1 (+0.27%) | 1,063,297 |
22 Nov 2017 | INR | 38.25 | 38.25 | 37.05 | 37.3 | 37.3 | -0.3 (-0.80%) | 685,657 |
21 Nov 2017 | INR | 38 | 38.8 | 37.2 | 37.6 | 37.6 | 0.0 (0.0%) | 1,012,598 |
20 Nov 2017 | INR | 37 | 37.8 | 36.55 | 37.6 | 37.6 | +0.7 (+1.90%) | 847,019 |
17 Nov 2017 | INR | 36.4 | 37.35 | 36.15 | 36.9 | 36.9 | +1.05 (+2.93%) | 861,727 |
16 Nov 2017 | INR | 35 | 36.05 | 35 | 35.85 | 35.85 | +0.75 (+2.14%) | 1,161,474 |
15 Nov 2017 | INR | 35.45 | 35.95 | 34.5 | 35.1 | 35.1 | -0.3 (-0.85%) | 771,259 |
14 Nov 2017 | INR | 36.05 | 36.7 | 35.25 | 35.4 | 35.4 | -1.1 (-3.01%) | 940,028 |
13 Nov 2017 | INR | 38.4 | 38.5 | 36.25 | 36.5 | 36.5 | -1.95 (-5.07%) | 868,400 |
10 Nov 2017 | INR | 38.9 | 39.25 | 37.95 | 38.45 | 38.45 | +0.05 (+0.13%) | 831,618 |