Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2017 | INR | 16.4 | 16.65 | 16.2 | 16.35 | 16.35 | -0.05 (-0.30%) | 153,959 |
25 Sep 2017 | INR | 17.05 | 17.1 | 16.2 | 16.4 | 16.4 | -0.7 (-4.09%) | 236,558 |
22 Sep 2017 | INR | 17.65 | 17.75 | 16.95 | 17.1 | 17.1 | -0.45 (-2.56%) | 204,902 |
21 Sep 2017 | INR | 17.65 | 18.05 | 17.45 | 17.55 | 17.55 | -0.1 (-0.57%) | 430,482 |
20 Sep 2017 | INR | 17.6 | 18.15 | 17.35 | 17.65 | 17.65 | +0.2 (+1.15%) | 246,431 |
19 Sep 2017 | INR | 17.8 | 18 | 17.4 | 17.45 | 17.45 | -0.2 (-1.13%) | 225,944 |
18 Sep 2017 | INR | 18.4 | 18.5 | 17.5 | 17.65 | 17.65 | -0.05 (-0.28%) | 230,263 |
15 Sep 2017 | INR | 17.5 | 18.45 | 17.25 | 17.7 | 17.7 | +0.05 (+0.28%) | 282,917 |
14 Sep 2017 | INR | 17.8 | 18.1 | 17.5 | 17.65 | 17.65 | +0.05 (+0.28%) | 135,231 |
13 Sep 2017 | INR | 17.3 | 18.25 | 17.05 | 17.6 | 17.6 | +0.45 (+2.62%) | 488,917 |
12 Sep 2017 | INR | 17.85 | 17.95 | 16.95 | 17.15 | 17.15 | -0.45 (-2.56%) | 328,096 |
11 Sep 2017 | INR | 19.75 | 19.75 | 17.2 | 17.6 | 17.6 | -1.75 (-9.04%) | 618,260 |
8 Sep 2017 | INR | 20.8 | 21.35 | 19.15 | 19.35 | 19.35 | -0.5 (-2.52%) | 1,130,345 |
7 Sep 2017 | INR | 16.55 | 19.85 | 16.5 | 19.85 | 19.85 | +3.3 (+19.94%) | 1,961,224 |
6 Sep 2017 | INR | 16.4 | 16.65 | 16.4 | 16.55 | 16.55 | 0.0 (0.0%) | 49,001 |
5 Sep 2017 | INR | 16.65 | 16.65 | 16.5 | 16.55 | 16.55 | +0.15 (+0.91%) | 97,819 |
4 Sep 2017 | INR | 16.65 | 16.7 | 16.2 | 16.4 | 16.4 | +0.2 (+1.23%) | 145,319 |
1 Sep 2017 | INR | 16.45 | 16.45 | 15.8 | 16.2 | 16.2 | -0.15 (-0.92%) | 118,917 |
31 Aug 2017 | INR | 16.3 | 16.5 | 16.15 | 16.35 | 16.35 | +0.05 (+0.31%) | 66,683 |
30 Aug 2017 | INR | 16.5 | 16.75 | 16.2 | 16.3 | 16.3 | +0.05 (+0.31%) | 76,283 |
29 Aug 2017 | INR | 16.4 | 16.7 | 16.2 | 16.25 | 16.25 | -0.3 (-1.81%) | 99,482 |
28 Aug 2017 | INR | 16.4 | 16.65 | 16.15 | 16.55 | 16.55 | +0.4 (+2.48%) | 110,748 |
24 Aug 2017 | INR | 15.75 | 16.5 | 15.55 | 16.15 | 16.15 | +0.3 (+1.89%) | 158,382 |
23 Aug 2017 | INR | 15.95 | 15.95 | 15.65 | 15.85 | 15.85 | +0.1 (+0.63%) | 46,542 |
22 Aug 2017 | INR | 15.9 | 16 | 15.65 | 15.75 | 15.75 | +0.05 (+0.32%) | 73,544 |
21 Aug 2017 | INR | 15.9 | 16.35 | 15.6 | 15.7 | 15.7 | -0.25 (-1.57%) | 132,066 |
18 Aug 2017 | INR | 16.6 | 16.6 | 15.85 | 15.95 | 15.95 | -0.3 (-1.85%) | 81,061 |
17 Aug 2017 | INR | 15.8 | 16.75 | 15.8 | 16.25 | 16.25 | +0.45 (+2.85%) | 149,166 |
16 Aug 2017 | INR | 15.9 | 16 | 15.75 | 15.8 | 15.8 | 0.0 (0.0%) | 138,265 |
14 Aug 2017 | INR | 15.05 | 16 | 15.05 | 15.8 | 15.8 | +0.7 (+4.64%) | 396,434 |