Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2017 | INR | 49.3 | 49.35 | 49.2 | 49.25 | 49.25 | -0.15 (-0.30%) | 3,250 |
25 Sep 2017 | INR | 49.5 | 49.75 | 49.4 | 49.4 | 49.4 | -0.05 (-0.10%) | 2,706 |
22 Sep 2017 | INR | 49.2 | 49.5 | 49.2 | 49.45 | 49.45 | 0.0 (0.0%) | 3,857 |
21 Sep 2017 | INR | 48.75 | 49.7 | 48.65 | 49.45 | 49.45 | +0.7 (+1.44%) | 2,924 |
20 Sep 2017 | INR | 48.7 | 48.75 | 48.7 | 48.75 | 48.75 | -0.15 (-0.31%) | 2,700 |
19 Sep 2017 | INR | 48.5 | 48.95 | 48.4 | 48.9 | 48.9 | +0.45 (+0.93%) | 4,992 |
18 Sep 2017 | INR | 48.35 | 48.6 | 48.35 | 48.45 | 48.45 | +0.8 (+1.68%) | 3,320 |
15 Sep 2017 | INR | 47.4 | 48.15 | 47.4 | 47.65 | 47.65 | +0.4 (+0.85%) | 2,555 |
14 Sep 2017 | INR | 46.6 | 47.25 | 46.5 | 47.25 | 47.25 | +0.75 (+1.61%) | 2,520 |
13 Sep 2017 | INR | 46.45 | 46.5 | 46.4 | 46.5 | 46.5 | +0.2 (+0.43%) | 2,600 |
12 Sep 2017 | INR | 46.9 | 46.9 | 46.1 | 46.3 | 46.3 | +0.3 (+0.65%) | 602 |
11 Sep 2017 | INR | 46 | 46 | 46 | 46 | 46 | +0.9 (+2.00%) | 1 |
8 Sep 2017 | INR | 45.1 | 45.1 | 45.1 | 45.1 | 45.1 | 0.0 (0.0%) | 0 |
7 Sep 2017 | INR | 45.1 | 45.1 | 45.1 | 45.1 | 45.1 | +0.1 (+0.22%) | 100 |
6 Sep 2017 | INR | 46.1 | 46.1 | 45 | 45 | 45 | -0.2 (-0.44%) | 541 |
5 Sep 2017 | INR | 45.2 | 45.2 | 45.2 | 45.2 | 45.2 | +0.85 (+1.92%) | 1 |
4 Sep 2017 | INR | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | +0.85 (+1.95%) | 1 |
1 Sep 2017 | INR | 43.5 | 43.5 | 43.5 | 43.5 | 43.5 | +0.85 (+1.99%) | 1 |
31 Aug 2017 | INR | 41.5 | 42.65 | 41.5 | 42.65 | 42.65 | +0.8 (+1.91%) | 1,120 |
30 Aug 2017 | INR | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | -0.85 (-1.99%) | 500 |
29 Aug 2017 | INR | 42.7 | 42.7 | 42.7 | 42.7 | 42.7 | -0.85 (-1.95%) | 1,000 |
28 Aug 2017 | INR | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 0.0 (0.0%) | 0 |
24 Aug 2017 | INR | 43.55 | 44.4 | 43.55 | 43.55 | 43.55 | -0.85 (-1.91%) | 2,300 |
23 Aug 2017 | INR | 44.4 | 44.4 | 44.4 | 44.4 | 44.4 | -0.9 (-1.99%) | 511 |
22 Aug 2017 | INR | 45.3 | 45.3 | 45.3 | 45.3 | 45.3 | -0.9 (-1.95%) | 1,016 |
21 Aug 2017 | INR | 46.2 | 46.2 | 46.2 | 46.2 | 46.2 | -0.9 (-1.91%) | 11 |
18 Aug 2017 | INR | 47.1 | 47.1 | 47.1 | 47.1 | 47.1 | 0.0 (0.0%) | 0 |
17 Aug 2017 | INR | 47.1 | 47.1 | 47.1 | 47.1 | 47.1 | -0.95 (-1.98%) | 2,000 |
16 Aug 2017 | INR | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.95 (-1.94%) | 1,905 |
14 Aug 2017 | INR | 49 | 51 | 49 | 49 | 49 | -1 (-2%) | 737 |