Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2017 | INR | 23.15 | 24.4 | 23.15 | 24.4 | 24.4 | -0.9 (-3.56%) | 156 |
22 Sep 2017 | INR | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | -0.85 (-3.25%) | 49 |
21 Sep 2017 | INR | 27.75 | 27.75 | 26 | 26.15 | 26.15 | -0.95 (-3.51%) | 524 |
20 Sep 2017 | INR | 27 | 27.8 | 26.25 | 27.1 | 27.1 | +1.2 (+4.63%) | 4,531 |
19 Sep 2017 | INR | 26.8 | 26.8 | 25.55 | 25.9 | 25.9 | -0.15 (-0.58%) | 1,601 |
18 Sep 2017 | INR | 25.3 | 27.2 | 25.3 | 26.05 | 26.05 | +0.4 (+1.56%) | 3,566 |
15 Sep 2017 | INR | 26.6 | 26.6 | 25.35 | 25.65 | 25.65 | -1.3 (-4.82%) | 1,232 |
14 Sep 2017 | INR | 25.25 | 27.25 | 25.25 | 26.95 | 26.95 | +1 (+3.85%) | 4,446 |
13 Sep 2017 | INR | 26.35 | 28.45 | 25.25 | 25.95 | 25.95 | -1.9 (-6.82%) | 7,494 |
12 Sep 2017 | INR | 27.8 | 27.85 | 26.95 | 27.85 | 27.85 | +0.6 (+2.20%) | 2,626 |
11 Sep 2017 | INR | 27.95 | 27.95 | 26.95 | 27.25 | 27.25 | +0.6 (+2.25%) | 3,585 |
8 Sep 2017 | INR | 26 | 27.2 | 25.25 | 26.65 | 26.65 | -0.65 (-2.38%) | 532 |
7 Sep 2017 | INR | 27 | 28.1 | 26.05 | 27.3 | 27.3 | -0.85 (-3.02%) | 2,178 |
6 Sep 2017 | INR | 28.45 | 28.45 | 27.1 | 28.15 | 28.15 | +0.7 (+2.55%) | 2,848 |
5 Sep 2017 | INR | 28.45 | 28.5 | 27.1 | 27.45 | 27.45 | +0.6 (+2.23%) | 1,151 |
4 Sep 2017 | INR | 25.35 | 28.6 | 25.35 | 26.85 | 26.85 | -0.75 (-2.72%) | 2,268 |
1 Sep 2017 | INR | 28.8 | 28.8 | 27.5 | 27.6 | 27.6 | -1.85 (-6.28%) | 1,037 |
31 Aug 2017 | INR | 28.45 | 29.5 | 28.45 | 29.45 | 29.45 | +0.45 (+1.55%) | 802 |
30 Aug 2017 | INR | 26.7 | 29.8 | 26.7 | 29 | 29 | -0.25 (-0.85%) | 606 |
29 Aug 2017 | INR | 27.65 | 29.4 | 27.65 | 29.25 | 29.25 | +0.3 (+1.04%) | 302 |
28 Aug 2017 | INR | 28 | 29.25 | 27.95 | 28.95 | 28.95 | +0.5 (+1.76%) | 3,094 |
24 Aug 2017 | INR | 27.55 | 28.7 | 27.55 | 28.45 | 28.45 | -0.95 (-3.23%) | 604 |
23 Aug 2017 | INR | 27.45 | 29.5 | 27.45 | 29.4 | 29.4 | +0.2 (+0.68%) | 1,101 |
22 Aug 2017 | INR | 27.8 | 29.4 | 27.4 | 29.2 | 29.2 | +0.45 (+1.57%) | 3,317 |
21 Aug 2017 | INR | 30 | 30 | 28.05 | 28.75 | 28.75 | -1.15 (-3.85%) | 406 |
18 Aug 2017 | INR | 29.85 | 30 | 28.5 | 29.9 | 29.9 | +0.95 (+3.28%) | 1,937 |
17 Aug 2017 | INR | 25.15 | 29.15 | 25.15 | 28.95 | 28.95 | +2.4 (+9.04%) | 412 |
16 Aug 2017 | INR | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -1.2 (-4.32%) | 100 |
14 Aug 2017 | INR | 29.35 | 29.55 | 27.4 | 27.75 | 27.75 | +0.85 (+3.16%) | 701 |
11 Aug 2017 | INR | 29.7 | 29.75 | 26.9 | 26.9 | 26.9 | -2.1 (-7.24%) | 3,109 |