Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2017 | INR | 32 | 35.4 | 30 | 33.05 | 33.05 | +0.05 (+0.15%) | 11,949 |
10 Aug 2017 | INR | 33.1 | 33.95 | 32.8 | 33 | 33 | -1.55 (-4.49%) | 5,184 |
9 Aug 2017 | INR | 34.6 | 35.45 | 34 | 34.55 | 34.55 | -0.05 (-0.14%) | 9,246 |
8 Aug 2017 | INR | 36.5 | 36.8 | 33.95 | 34.6 | 34.6 | -1.8 (-4.95%) | 11,106 |
7 Aug 2017 | INR | 37.1 | 37.55 | 36 | 36.4 | 36.4 | -0.3 (-0.82%) | 9,948 |
4 Aug 2017 | INR | 37.25 | 37.25 | 35.85 | 36.7 | 36.7 | -0.2 (-0.54%) | 6,338 |
3 Aug 2017 | INR | 36.5 | 37.65 | 36.25 | 36.9 | 36.9 | +0.45 (+1.23%) | 8,178 |
2 Aug 2017 | INR | 37 | 37.9 | 36.1 | 36.45 | 36.45 | -0.7 (-1.88%) | 4,826 |
1 Aug 2017 | INR | 38.1 | 38.1 | 37 | 37.15 | 37.15 | -0.5 (-1.33%) | 2,561 |
31 Jul 2017 | INR | 38.45 | 38.5 | 37.5 | 37.65 | 37.65 | -1.3 (-3.34%) | 3,250 |
28 Jul 2017 | INR | 38.5 | 39.15 | 38.3 | 38.95 | 38.95 | +0.3 (+0.78%) | 4,465 |
27 Jul 2017 | INR | 39.15 | 40.4 | 38.55 | 38.65 | 38.65 | -1.8 (-4.45%) | 12,118 |
26 Jul 2017 | INR | 41.15 | 41.35 | 39 | 40.45 | 40.45 | +1.05 (+2.66%) | 40,650 |
25 Jul 2017 | INR | 37.95 | 39.4 | 37.05 | 39.4 | 39.4 | +1.85 (+4.93%) | 19,689 |
24 Jul 2017 | INR | 38.4 | 39 | 37 | 37.55 | 37.55 | -0.9 (-2.34%) | 18,718 |
21 Jul 2017 | INR | 39.1 | 40.25 | 38.05 | 38.45 | 38.45 | -1.2 (-3.03%) | 20,964 |
20 Jul 2017 | INR | 41.3 | 41.3 | 39.1 | 39.65 | 39.65 | -1.5 (-3.65%) | 28,393 |
19 Jul 2017 | INR | 42 | 42.45 | 41 | 41.15 | 41.15 | -1.3 (-3.06%) | 21,218 |
18 Jul 2017 | INR | 44.1 | 44.75 | 42.4 | 42.45 | 42.45 | -2.15 (-4.82%) | 43,500 |
17 Jul 2017 | INR | 45.45 | 45.65 | 41.35 | 44.6 | 44.6 | +1.1 (+2.53%) | 73,543 |
14 Jul 2017 | INR | 42.9 | 43.5 | 42.9 | 43.5 | 43.5 | +2.05 (+4.95%) | 36,934 |
13 Jul 2017 | INR | 41 | 41.45 | 39.9 | 41.45 | 41.45 | +1.95 (+4.94%) | 48,138 |
12 Jul 2017 | INR | 39 | 39.5 | 36.45 | 39.5 | 39.5 | +1.85 (+4.91%) | 84,961 |
11 Jul 2017 | INR | 36.65 | 37.65 | 36.5 | 37.65 | 37.65 | +1.75 (+4.87%) | 21,619 |
10 Jul 2017 | INR | 35.7 | 36.4 | 35.6 | 35.9 | 35.9 | +1.2 (+3.46%) | 56,184 |
7 Jul 2017 | INR | 34.3 | 34.95 | 34.15 | 34.7 | 34.7 | +0.45 (+1.31%) | 3,406 |
6 Jul 2017 | INR | 35.85 | 35.85 | 34 | 34.25 | 34.25 | -0.1 (-0.29%) | 5,569 |
5 Jul 2017 | INR | 34.85 | 34.85 | 34.1 | 34.35 | 34.35 | +0.1 (+0.29%) | 4,771 |
4 Jul 2017 | INR | 35 | 35 | 34.05 | 34.25 | 34.25 | -0.3 (-0.87%) | 2,863 |
3 Jul 2017 | INR | 35.15 | 35.5 | 34.15 | 34.55 | 34.55 | -0.45 (-1.29%) | 5,182 |