Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | INR | 22.5 | 22.6 | 21.95 | 22 | 22 | -0.05 (-0.23%) | 12,380 |
8 Nov 2017 | INR | 23.5 | 23.5 | 21.9 | 22.05 | 22.05 | -1.25 (-5.36%) | 30,992 |
7 Nov 2017 | INR | 24.3 | 24.3 | 22.95 | 23.3 | 23.3 | -0.65 (-2.71%) | 38,375 |
6 Nov 2017 | INR | 23.3 | 25.3 | 23.3 | 23.95 | 23.95 | +0.75 (+3.23%) | 176,140 |
3 Nov 2017 | INR | 22.45 | 24.15 | 22.3 | 23.2 | 23.2 | +0.5 (+2.20%) | 39,426 |
2 Nov 2017 | INR | 22.15 | 23.2 | 22.15 | 22.7 | 22.7 | +0.25 (+1.11%) | 14,744 |
1 Nov 2017 | INR | 23 | 23.2 | 22.2 | 22.45 | 22.45 | -0.3 (-1.32%) | 15,845 |
31 Oct 2017 | INR | 23.3 | 23.3 | 22.55 | 22.75 | 22.75 | -0.05 (-0.22%) | 14,804 |
30 Oct 2017 | INR | 22.2 | 23.55 | 22.2 | 22.8 | 22.8 | +0.3 (+1.33%) | 49,969 |
27 Oct 2017 | INR | 22.65 | 22.75 | 22.3 | 22.5 | 22.5 | -0.1 (-0.44%) | 11,517 |
26 Oct 2017 | INR | 23.65 | 23.65 | 22.35 | 22.6 | 22.6 | -1 (-4.24%) | 30,811 |
25 Oct 2017 | INR | 25.15 | 25.5 | 23.55 | 23.6 | 23.6 | +0.2 (+0.85%) | 81,160 |
24 Oct 2017 | INR | 24 | 24 | 23.15 | 23.4 | 23.4 | -0.55 (-2.30%) | 21,796 |
23 Oct 2017 | INR | 24.45 | 24.5 | 23.75 | 23.95 | 23.95 | -0.5 (-2.04%) | 32,161 |
19 Oct 2017 | INR | 25 | 25.3 | 24.1 | 24.45 | 24.45 | 0.0 (0.0%) | 32,781 |
18 Oct 2017 | INR | 23.05 | 25.35 | 23.05 | 24.45 | 24.45 | +1 (+4.26%) | 38,240 |
17 Oct 2017 | INR | 24.05 | 24.05 | 23.05 | 23.45 | 23.45 | -0.8 (-3.30%) | 54,386 |
16 Oct 2017 | INR | 24.5 | 25 | 24 | 24.25 | 24.25 | +0.55 (+2.32%) | 48,805 |
13 Oct 2017 | INR | 22.4 | 25.15 | 22 | 23.7 | 23.7 | +1.95 (+8.97%) | 187,398 |
12 Oct 2017 | INR | 21.25 | 23.9 | 21.25 | 21.75 | 21.75 | +0.05 (+0.23%) | 26,776 |
11 Oct 2017 | INR | 22.6 | 23.1 | 21.6 | 21.7 | 21.7 | -1 (-4.41%) | 18,282 |
10 Oct 2017 | INR | 23.55 | 23.65 | 22.4 | 22.7 | 22.7 | -0.55 (-2.37%) | 24,767 |
9 Oct 2017 | INR | 23.5 | 24.1 | 23 | 23.25 | 23.25 | +0.35 (+1.53%) | 59,453 |
6 Oct 2017 | INR | 21.9 | 23.35 | 21.7 | 22.9 | 22.9 | +1.6 (+7.51%) | 73,657 |
5 Oct 2017 | INR | 21.2 | 21.45 | 20.75 | 21.3 | 21.3 | +0.6 (+2.90%) | 23,220 |
4 Oct 2017 | INR | 20.5 | 21 | 20.25 | 20.7 | 20.7 | +0.1 (+0.49%) | 16,503 |
3 Oct 2017 | INR | 20 | 21.2 | 20 | 20.6 | 20.6 | +0.55 (+2.74%) | 22,193 |
29 Sep 2017 | INR | 20.5 | 20.5 | 19.9 | 20.05 | 20.05 | 0.0 (0.0%) | 7,899 |
28 Sep 2017 | INR | 20.2 | 20.6 | 19.9 | 20.05 | 20.05 | -0.05 (-0.25%) | 11,123 |
27 Sep 2017 | INR | 21.45 | 21.6 | 19.9 | 20.1 | 20.1 | -0.7 (-3.37%) | 25,053 |