Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2018 | INR | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | +0.18 (+2.00%) | 10 |
29 Dec 2017 | INR | 8.97 | 9.01 | 8.97 | 9.01 | 9.01 | +0.03 (+0.33%) | 90,000 |
28 Dec 2017 | INR | 8.98 | 8.99 | 8.95 | 8.98 | 8.98 | -0.02 (-0.22%) | 40,300 |
27 Dec 2017 | INR | 8.98 | 9.02 | 8.98 | 9 | 9 | -0.01 (-0.11%) | 60,000 |
26 Dec 2017 | INR | 9 | 9.02 | 8.98 | 9.01 | 9.01 | +0.01 (+0.11%) | 50,020 |
22 Dec 2017 | INR | 8.97 | 9.01 | 8.94 | 9 | 9 | +0.01 (+0.11%) | 70,200 |
21 Dec 2017 | INR | 8.9 | 8.99 | 8.9 | 8.99 | 8.99 | +0.13 (+1.47%) | 75,402 |
20 Dec 2017 | INR | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | +0.01 (+0.11%) | 0 |
19 Dec 2017 | INR | 8.52 | 8.86 | 8.52 | 8.85 | 8.85 | +0.16 (+1.84%) | 19,100 |
18 Dec 2017 | INR | 9 | 9 | 8.69 | 8.69 | 8.69 | -0.17 (-1.92%) | 104,500 |
15 Dec 2017 | INR | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.0 (0.0%) | 0 |
14 Dec 2017 | INR | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.0 (0.0%) | 0 |
13 Dec 2017 | INR | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.0 (0.0%) | 0 |
12 Dec 2017 | INR | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.0 (0.0%) | 0 |
11 Dec 2017 | INR | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.18 (-1.99%) | 40,000 |
8 Dec 2017 | INR | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.18 (-1.95%) | 30,000 |
7 Dec 2017 | INR | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.0 (0.0%) | 0 |
6 Dec 2017 | INR | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.18 (-1.91%) | 100 |
5 Dec 2017 | INR | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | 0.0 (0.0%) | 0 |
4 Dec 2017 | INR | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | 0.0 (0.0%) | 0 |
1 Dec 2017 | INR | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | 0.0 (0.0%) | 0 |
30 Nov 2017 | INR | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | -0.19 (-1.98%) | 2,400 |
29 Nov 2017 | INR | 9.7 | 9.76 | 9.59 | 9.59 | 9.59 | -0.19 (-1.94%) | 65,000 |
28 Nov 2017 | INR | 9.76 | 9.78 | 9.76 | 9.78 | 9.78 | +0.08 (+0.82%) | 25,001 |
27 Nov 2017 | INR | 9.9 | 9.93 | 9.7 | 9.7 | 9.7 | -0.19 (-1.92%) | 105,000 |
24 Nov 2017 | INR | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.2 (-1.98%) | 50 |
23 Nov 2017 | INR | 10.09 | 10.31 | 10.09 | 10.09 | 10.09 | -0.2 (-1.94%) | 106,907 |
22 Nov 2017 | INR | 10.48 | 10.49 | 10.29 | 10.29 | 10.29 | -0.2 (-1.91%) | 170,775 |
21 Nov 2017 | INR | 10.7 | 10.7 | 10.49 | 10.49 | 10.49 | -0.21 (-1.96%) | 55,000 |
20 Nov 2017 | INR | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 0 |