Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | INR | 46.3 | 48.6 | 46.3 | 48.6 | 48.6 | +4.45 (+10.08%) | 1,330 |
8 Jan 2018 | INR | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | +2.1 (+4.99%) | 1,500 |
5 Jan 2018 | INR | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | +2 (+4.99%) | 6,925 |
4 Jan 2018 | INR | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | +1.9 (+4.98%) | 1,400 |
3 Jan 2018 | INR | 36.35 | 38.15 | 36.35 | 38.15 | 38.15 | +1.8 (+4.95%) | 1,263 |
2 Jan 2018 | INR | 39 | 39 | 36.35 | 36.35 | 36.35 | -1.9 (-4.97%) | 316 |
1 Jan 2018 | INR | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | +1.8 (+4.94%) | 100 |
29 Dec 2017 | INR | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | +1.7 (+4.89%) | 400 |
28 Dec 2017 | INR | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | +1.65 (+4.98%) | 5,300 |
27 Dec 2017 | INR | 33.1 | 33.1 | 33.1 | 33.1 | 33.1 | +1.55 (+4.91%) | 5,944 |
26 Dec 2017 | INR | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | +1.5 (+4.99%) | 690 |
22 Dec 2017 | INR | 32 | 32.75 | 30 | 30.05 | 30.05 | -1.15 (-3.69%) | 11,000 |
21 Dec 2017 | INR | 31.2 | 31.2 | 31.2 | 31.2 | 31.2 | +1.45 (+4.87%) | 2,163 |
20 Dec 2017 | INR | 29.75 | 29.75 | 29.7 | 29.75 | 29.75 | +1.4 (+4.94%) | 3,040 |
19 Dec 2017 | INR | 28.35 | 28.35 | 25.95 | 28.35 | 28.35 | +1.35 (+5%) | 551 |
18 Dec 2017 | INR | 27 | 27 | 27 | 27 | 27 | +1 (+3.85%) | 1 |
15 Dec 2017 | INR | 25.2 | 26 | 25.15 | 26 | 26 | -0.45 (-1.70%) | 47 |
14 Dec 2017 | INR | 26.65 | 26.65 | 26.45 | 26.45 | 26.45 | -1.35 (-4.86%) | 430 |
13 Dec 2017 | INR | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | -1.45 (-4.96%) | 45 |
12 Dec 2017 | INR | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.0 (0.0%) | 0 |
11 Dec 2017 | INR | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.0 (0.0%) | 0 |
8 Dec 2017 | INR | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.0 (0.0%) | 0 |
7 Dec 2017 | INR | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.0 (0.0%) | 0 |
6 Dec 2017 | INR | 30 | 30 | 29.25 | 29.25 | 29.25 | -1.4 (-4.57%) | 200 |
5 Dec 2017 | INR | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.0 (0.0%) | 0 |
4 Dec 2017 | INR | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.0 (0.0%) | 0 |
1 Dec 2017 | INR | 31.5 | 32 | 30.65 | 30.65 | 30.65 | -1.6 (-4.96%) | 3,170 |
30 Nov 2017 | INR | 32.35 | 32.35 | 30.85 | 32.25 | 32.25 | +1.4 (+4.54%) | 7,412 |
29 Nov 2017 | INR | 31.35 | 31.35 | 30.85 | 30.85 | 30.85 | +0.95 (+3.18%) | 12,780 |
28 Nov 2017 | INR | 29.9 | 29.9 | 29.9 | 29.9 | 29.9 | +1.4 (+4.91%) | 8,435 |