Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2017 | INR | 51.5 | 51.9 | 50.3 | 50.65 | 46.0455 | -0.85 (-1.65%) | 5,578 |
20 Dec 2017 | INR | 51.5 | 51.5 | 49.3 | 51.5 | 46.8182 | +1.2 (+2.39%) | 8,955 |
19 Dec 2017 | INR | 49.45 | 52 | 49.45 | 50.3 | 45.7273 | +1.3 (+2.65%) | 6,246 |
18 Dec 2017 | INR | 50 | 51.4 | 49 | 49 | 44.5455 | -0.45 (-0.91%) | 5,232 |
15 Dec 2017 | INR | 50.7 | 50.7 | 44 | 49.45 | 44.9545 | -1.3 (-2.56%) | 20,023 |
14 Dec 2017 | INR | 52.5 | 53.9 | 50.7 | 50.75 | 46.1364 | -1.9 (-3.61%) | 16,979 |
13 Dec 2017 | INR | 53.9 | 53.9 | 52.65 | 52.65 | 47.8636 | +0.1 (+0.19%) | 1,877 |
12 Dec 2017 | INR | 53.05 | 53.05 | 52 | 52.55 | 47.7727 | -0.9 (-1.68%) | 2,752 |
11 Dec 2017 | INR | 52.3 | 53.5 | 52.2 | 53.45 | 48.5909 | +1.05 (+2.00%) | 2,447 |
8 Dec 2017 | INR | 55.4 | 55.4 | 52.3 | 52.4 | 47.6364 | -0.9 (-1.69%) | 5,003 |
7 Dec 2017 | INR | 54.8 | 54.8 | 52.5 | 53.3 | 48.4545 | +0.7 (+1.33%) | 2,358 |
6 Dec 2017 | INR | 53.5 | 54 | 52 | 52.6 | 47.8182 | -0.9 (-1.68%) | 2,143 |
5 Dec 2017 | INR | 56.6 | 56.6 | 53.2 | 53.5 | 48.6364 | -0.7 (-1.29%) | 931 |
4 Dec 2017 | INR | 54.1 | 56 | 53.5 | 54.2 | 49.2727 | +0.1 (+0.18%) | 3,502 |
1 Dec 2017 | INR | 55.5 | 56 | 51 | 54.1 | 49.1818 | -1.7 (-3.05%) | 6,067 |
30 Nov 2017 | INR | 55.1 | 56.8 | 55.1 | 55.8 | 50.7273 | +0.75 (+1.36%) | 6,350 |
29 Nov 2017 | INR | 55.3 | 56.9 | 55 | 55.05 | 50.0455 | -0.7 (-1.26%) | 4,329 |
28 Nov 2017 | INR | 56.8 | 56.8 | 54.5 | 55.75 | 50.6818 | +0.6 (+1.09%) | 2,552 |
27 Nov 2017 | INR | 57.5 | 57.5 | 54.5 | 55.15 | 50.1364 | -0.35 (-0.63%) | 5,466 |
24 Nov 2017 | INR | 57.6 | 57.6 | 55.2 | 55.5 | 50.4545 | -0.2 (-0.36%) | 3,626 |
23 Nov 2017 | INR | 55.9 | 56.6 | 54.5 | 55.7 | 50.6364 | +0.35 (+0.63%) | 7,254 |
22 Nov 2017 | INR | 55.5 | 56.5 | 54.2 | 55.35 | 50.3182 | +0.3 (+0.54%) | 9,786 |
21 Nov 2017 | INR | 54.5 | 55.5 | 54.35 | 55.05 | 50.0455 | +0.65 (+1.19%) | 4,924 |
20 Nov 2017 | INR | 53 | 54.6 | 51 | 54.4 | 49.4545 | +1.25 (+2.35%) | 6,209 |
17 Nov 2017 | INR | 56.4 | 58 | 52.2 | 53.15 | 48.3182 | -3.5 (-6.18%) | 24,117 |
16 Nov 2017 | INR | 56.2 | 57.5 | 55.75 | 56.65 | 51.5 | -0.05 (-0.09%) | 8,372 |
15 Nov 2017 | INR | 55.05 | 59.8 | 55.05 | 56.7 | 51.5455 | -1.4 (-2.41%) | 17,123 |
14 Nov 2017 | INR | 58.5 | 59.65 | 57.9 | 58.1 | 52.8182 | -0.55 (-0.94%) | 5,938 |
13 Nov 2017 | INR | 58.9 | 60.15 | 58 | 58.65 | 53.3182 | +0.6 (+1.03%) | 17,124 |
10 Nov 2017 | INR | 59.9 | 59.9 | 57.1 | 58.05 | 52.7727 | -0.6 (-1.02%) | 11,424 |