Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2017 | INR | 29.9 | 29.9 | 27.1 | 27.1 | 13.55 | -1.4 (-4.91%) | 101 |
22 Sep 2017 | INR | 29.95 | 29.95 | 27.15 | 28.5 | 14.25 | -0.05 (-0.18%) | 54 |
21 Sep 2017 | INR | 26.7 | 29.45 | 26.7 | 28.55 | 14.275 | +0.5 (+1.78%) | 1,106 |
20 Sep 2017 | INR | 28.05 | 28.05 | 28.05 | 28.05 | 14.025 | +1.3 (+4.86%) | 2 |
19 Sep 2017 | INR | 28.35 | 28.35 | 26.75 | 26.75 | 13.375 | -0.25 (-0.93%) | 10,505 |
18 Sep 2017 | INR | 27.3 | 27.3 | 24.7 | 27 | 13.5 | +1 (+3.85%) | 2,612 |
15 Sep 2017 | INR | 28.3 | 28.3 | 25.7 | 26 | 13 | -1 (-3.70%) | 1,923 |
14 Sep 2017 | INR | 29.8 | 29.8 | 27 | 27 | 13.5 | -1.4 (-4.93%) | 201 |
13 Sep 2017 | INR | 28.75 | 28.75 | 26.1 | 28.4 | 14.2 | +0.95 (+3.46%) | 491 |
12 Sep 2017 | INR | 28 | 28 | 25.4 | 27.45 | 13.725 | +0.75 (+2.81%) | 2,327 |
11 Sep 2017 | INR | 26.3 | 27.5 | 25.1 | 26.7 | 13.35 | +0.3 (+1.14%) | 2,725 |
8 Sep 2017 | INR | 26.4 | 26.4 | 26.4 | 26.4 | 13.2 | -1.35 (-4.86%) | 929 |
7 Sep 2017 | INR | 30 | 30 | 27.75 | 27.75 | 13.875 | -1.45 (-4.97%) | 101 |
6 Sep 2017 | INR | 29.2 | 29.2 | 29.2 | 29.2 | 14.6 | 0.0 (0.0%) | 0 |
5 Sep 2017 | INR | 29.2 | 29.2 | 29.2 | 29.2 | 14.6 | 0.0 (0.0%) | 0 |
4 Sep 2017 | INR | 29.2 | 29.2 | 29.2 | 29.2 | 14.6 | 0.0 (0.0%) | 0 |
1 Sep 2017 | INR | 29.2 | 29.2 | 29.2 | 29.2 | 14.6 | 0.0 (0.0%) | 0 |
31 Aug 2017 | INR | 29.2 | 29.2 | 29.2 | 29.2 | 14.6 | 0.0 (0.0%) | 0 |
30 Aug 2017 | INR | 29.2 | 29.2 | 29.2 | 29.2 | 14.6 | 0.0 (0.0%) | 0 |
29 Aug 2017 | INR | 29.2 | 29.2 | 29.2 | 29.2 | 14.6 | 0.0 (0.0%) | 0 |
28 Aug 2017 | INR | 29.2 | 29.2 | 29.2 | 29.2 | 14.6 | -1.5 (-4.89%) | 4 |
24 Aug 2017 | INR | 30.7 | 30.7 | 30.7 | 30.7 | 15.35 | -1.6 (-4.95%) | 3 |
23 Aug 2017 | INR | 32.3 | 32.3 | 32.3 | 32.3 | 16.15 | 0.0 (0.0%) | 0 |
22 Aug 2017 | INR | 32.3 | 32.3 | 32.3 | 32.3 | 16.15 | 0.0 (0.0%) | 0 |
21 Aug 2017 | INR | 32.3 | 32.3 | 32.3 | 32.3 | 16.15 | -1.7 (-5%) | 1 |
18 Aug 2017 | INR | 34 | 34 | 34 | 34 | 17 | 0.0 (0.0%) | 0 |
17 Aug 2017 | INR | 34 | 34 | 34 | 34 | 17 | +1.1 (+3.34%) | 1 |
16 Aug 2017 | INR | 32.9 | 32.9 | 32.9 | 32.9 | 16.45 | 0.0 (0.0%) | 0 |
14 Aug 2017 | INR | 32.9 | 32.9 | 32.9 | 32.9 | 16.45 | +1.55 (+4.94%) | 1 |
11 Aug 2017 | INR | 31.35 | 31.35 | 31.35 | 31.35 | 15.675 | +1.35 (+4.50%) | 20 |