Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2017 | INR | 18.25 | 20.05 | 18.15 | 19.2 | 19.2 | +0.1 (+0.52%) | 13,268 |
10 Aug 2017 | INR | 20.15 | 20.3 | 19 | 19.1 | 19.1 | -0.5 (-2.55%) | 13,135 |
9 Aug 2017 | INR | 19.65 | 20.1 | 19.5 | 19.6 | 19.6 | -0.9 (-4.39%) | 13,378 |
8 Aug 2017 | INR | 21 | 21.6 | 20.15 | 20.5 | 20.5 | -0.55 (-2.61%) | 12,863 |
7 Aug 2017 | INR | 21.35 | 21.55 | 20.9 | 21.05 | 21.05 | -0.95 (-4.32%) | 35,178 |
4 Aug 2017 | INR | 22.1 | 22.5 | 22 | 22 | 22 | -1.15 (-4.97%) | 41,787 |
3 Aug 2017 | INR | 23.25 | 24.5 | 23.1 | 23.15 | 23.15 | -1.15 (-4.73%) | 38,103 |
2 Aug 2017 | INR | 24.9 | 25.05 | 24.2 | 24.3 | 24.3 | +0.4 (+1.67%) | 12,758 |
1 Aug 2017 | INR | 24.25 | 24.6 | 23.85 | 23.9 | 23.9 | -0.45 (-1.85%) | 7,621 |
31 Jul 2017 | INR | 24.5 | 24.5 | 24.3 | 24.35 | 24.35 | +0.15 (+0.62%) | 2,000 |
28 Jul 2017 | INR | 24.35 | 25.2 | 24 | 24.2 | 24.2 | -0.4 (-1.63%) | 10,672 |
27 Jul 2017 | INR | 25.2 | 26.3 | 24.25 | 24.6 | 24.6 | -0.6 (-2.38%) | 19,177 |
26 Jul 2017 | INR | 23.65 | 25.2 | 23.65 | 25.2 | 25.2 | +1.2 (+5%) | 19,544 |
25 Jul 2017 | INR | 24.6 | 24.6 | 23.75 | 24 | 24 | -0.45 (-1.84%) | 27,816 |
24 Jul 2017 | INR | 24.2 | 24.95 | 24.2 | 24.45 | 24.45 | -0.2 (-0.81%) | 13,700 |
21 Jul 2017 | INR | 24.5 | 25.05 | 24.3 | 24.65 | 24.65 | -0.05 (-0.20%) | 42,053 |
20 Jul 2017 | INR | 25.1 | 26 | 24.5 | 24.7 | 24.7 | -0.75 (-2.95%) | 10,670 |
19 Jul 2017 | INR | 25.2 | 26 | 25 | 25.45 | 25.45 | +0.15 (+0.59%) | 9,005 |
18 Jul 2017 | INR | 24.9 | 25.4 | 24.6 | 25.3 | 25.3 | -0.15 (-0.59%) | 4,600 |
17 Jul 2017 | INR | 25.5 | 25.5 | 25.1 | 25.45 | 25.45 | -0.2 (-0.78%) | 7,057 |
14 Jul 2017 | INR | 25.25 | 26.3 | 25.25 | 25.65 | 25.65 | +0.6 (+2.40%) | 12,817 |
13 Jul 2017 | INR | 26 | 26 | 25 | 25.05 | 25.05 | -0.1 (-0.40%) | 11,712 |
12 Jul 2017 | INR | 24.6 | 25.9 | 24.6 | 25.15 | 25.15 | +0.15 (+0.60%) | 5,291 |
11 Jul 2017 | INR | 25.3 | 25.75 | 24.85 | 25 | 25 | -0.4 (-1.57%) | 20,837 |
10 Jul 2017 | INR | 24.15 | 25.85 | 24.15 | 25.4 | 25.4 | +0.35 (+1.40%) | 12,663 |
7 Jul 2017 | INR | 25.05 | 25.8 | 24.6 | 25.05 | 25.05 | -0.6 (-2.34%) | 11,479 |
6 Jul 2017 | INR | 26.4 | 26.8 | 25.35 | 25.65 | 25.65 | +0.1 (+0.39%) | 23,515 |
5 Jul 2017 | INR | 25.3 | 25.55 | 24.5 | 25.55 | 25.55 | +1.2 (+4.93%) | 10,759 |
4 Jul 2017 | INR | 25 | 25.2 | 24.1 | 24.35 | 24.35 | -0.55 (-2.21%) | 31,378 |
3 Jul 2017 | INR | 24.9 | 25.1 | 24.3 | 24.9 | 24.9 | +0.9 (+3.75%) | 15,559 |