Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2017 | INR | 25.4 | 26.95 | 25.4 | 26.55 | 26.55 | -0.15 (-0.56%) | 20,051 |
10 Aug 2017 | INR | 28 | 28 | 26.7 | 26.7 | 26.7 | -1.4 (-4.98%) | 18,383 |
9 Aug 2017 | INR | 29.4 | 29.4 | 27.25 | 28.1 | 28.1 | -0.55 (-1.92%) | 16,016 |
8 Aug 2017 | INR | 28.5 | 29.7 | 28.4 | 28.65 | 28.65 | -1.15 (-3.86%) | 15,355 |
7 Aug 2017 | INR | 28.6 | 29.95 | 28.55 | 29.8 | 29.8 | -0.15 (-0.50%) | 6,294 |
4 Aug 2017 | INR | 29.1 | 30 | 29 | 29.95 | 29.95 | 0.0 (0.0%) | 12,509 |
3 Aug 2017 | INR | 28.45 | 29.95 | 28.45 | 29.95 | 29.95 | +0.1 (+0.34%) | 11,054 |
2 Aug 2017 | INR | 29.4 | 30.45 | 28.1 | 29.85 | 29.85 | +0.4 (+1.36%) | 56,052 |
1 Aug 2017 | INR | 31 | 31 | 29.25 | 29.45 | 29.45 | -1.1 (-3.60%) | 51,666 |
31 Jul 2017 | INR | 30.35 | 31 | 30.05 | 30.55 | 30.55 | +0.2 (+0.66%) | 43,363 |
28 Jul 2017 | INR | 32.4 | 32.4 | 29.7 | 30.35 | 30.35 | -0.85 (-2.72%) | 47,549 |
27 Jul 2017 | INR | 32.5 | 32.5 | 30.5 | 31.2 | 31.2 | -0.6 (-1.89%) | 53,123 |
26 Jul 2017 | INR | 32.75 | 32.75 | 29.95 | 31.8 | 31.8 | +0.5 (+1.60%) | 133,066 |
25 Jul 2017 | INR | 30.7 | 31.3 | 30.7 | 31.3 | 31.3 | +1.45 (+4.86%) | 82,035 |
24 Jul 2017 | INR | 29.85 | 29.85 | 29.4 | 29.85 | 29.85 | +1.4 (+4.92%) | 146,030 |
21 Jul 2017 | INR | 28.6 | 28.6 | 27.4 | 28.45 | 28.45 | +0.25 (+0.89%) | 93,718 |
20 Jul 2017 | INR | 28.95 | 28.95 | 27.5 | 28.2 | 28.2 | +0.55 (+1.99%) | 56,566 |
19 Jul 2017 | INR | 27.4 | 28.2 | 27.15 | 27.65 | 27.65 | +0.25 (+0.91%) | 12,112 |
18 Jul 2017 | INR | 27.25 | 28.2 | 27.2 | 27.4 | 27.4 | -0.65 (-2.32%) | 11,780 |
17 Jul 2017 | INR | 27.1 | 28.5 | 26.7 | 28.05 | 28.05 | +0.55 (+2.00%) | 29,489 |
14 Jul 2017 | INR | 27.1 | 28 | 26.4 | 27.5 | 27.5 | +1.15 (+4.36%) | 29,160 |
13 Jul 2017 | INR | 27.5 | 27.65 | 26.25 | 26.35 | 26.35 | -0.85 (-3.12%) | 26,408 |
12 Jul 2017 | INR | 28.9 | 28.9 | 25.45 | 27.2 | 27.2 | -0.45 (-1.63%) | 30,041 |
11 Jul 2017 | INR | 28.6 | 28.6 | 26.7 | 27.65 | 27.65 | -0.3 (-1.07%) | 39,574 |
10 Jul 2017 | INR | 28 | 28.6 | 27.8 | 27.95 | 27.95 | +0.1 (+0.36%) | 16,357 |
7 Jul 2017 | INR | 29.25 | 29.25 | 27.3 | 27.85 | 27.85 | +0.05 (+0.18%) | 40,866 |
6 Jul 2017 | INR | 28.25 | 29.7 | 27 | 27.8 | 27.8 | +0.6 (+2.21%) | 169,036 |
5 Jul 2017 | INR | 24 | 27.5 | 24 | 27.2 | 27.2 | +3.35 (+14.05%) | 183,667 |
4 Jul 2017 | INR | 24.65 | 27.45 | 22.5 | 23.85 | 23.85 | +0.7 (+3.02%) | 62,988 |
3 Jul 2017 | INR | 22.4 | 23.5 | 21.6 | 23.15 | 23.15 | +1.7 (+7.93%) | 47,571 |