Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2017 | INR | 20 | 20.5 | 19.15 | 19.15 | 19.15 | -0.8 (-4.01%) | 2,325 |
13 Dec 2017 | INR | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1.05 (-5%) | 255 |
12 Dec 2017 | INR | 21 | 21 | 21 | 21 | 21 | 0.0 (0.0%) | 0 |
11 Dec 2017 | INR | 21 | 21 | 21 | 21 | 21 | 0.0 (0.0%) | 0 |
8 Dec 2017 | INR | 20 | 21.1 | 20 | 21 | 21 | +0.25 (+1.20%) | 17,100 |
7 Dec 2017 | INR | 20.05 | 21.1 | 20.05 | 20.75 | 20.75 | -0.35 (-1.66%) | 6,650 |
6 Dec 2017 | INR | 20 | 21.1 | 20 | 21.1 | 21.1 | +0.55 (+2.68%) | 6,301 |
5 Dec 2017 | INR | 20.2 | 22.25 | 20.15 | 20.55 | 20.55 | -0.65 (-3.07%) | 9,055 |
4 Dec 2017 | INR | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | 0.0 (0.0%) | 100 |
1 Dec 2017 | INR | 21.05 | 21.35 | 21.05 | 21.2 | 21.2 | -0.9 (-4.07%) | 524 |
30 Nov 2017 | INR | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | 0.0 (0.0%) | 0 |
29 Nov 2017 | INR | 22.05 | 22.15 | 22.05 | 22.1 | 22.1 | +0.2 (+0.91%) | 600 |
28 Nov 2017 | INR | 21.9 | 21.9 | 21.9 | 21.9 | 21.9 | -0.9 (-3.95%) | 150 |
27 Nov 2017 | INR | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | -1.15 (-4.80%) | 100 |
24 Nov 2017 | INR | 23.8 | 23.95 | 23.8 | 23.95 | 23.95 | +1.05 (+4.59%) | 312 |
23 Nov 2017 | INR | 22.8 | 22.9 | 22.8 | 22.9 | 22.9 | -1.1 (-4.58%) | 280 |
22 Nov 2017 | INR | 23.95 | 24 | 23.15 | 24 | 24 | -0.2 (-0.83%) | 1,300 |
21 Nov 2017 | INR | 24 | 24.2 | 23 | 24.2 | 24.2 | +0.75 (+3.20%) | 14,947 |
20 Nov 2017 | INR | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.0 (0.0%) | 0 |
17 Nov 2017 | INR | 21.6 | 23.45 | 21.6 | 23.45 | 23.45 | +1.1 (+4.92%) | 1,778 |
16 Nov 2017 | INR | 20.8 | 22.35 | 20.6 | 22.35 | 22.35 | +1.05 (+4.93%) | 2,233 |
15 Nov 2017 | INR | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | -0.7 (-3.18%) | 473 |
14 Nov 2017 | INR | 22 | 22 | 21.7 | 22 | 22 | -0.65 (-2.87%) | 233 |
13 Nov 2017 | INR | 23.95 | 23.95 | 22.65 | 22.65 | 22.65 | -1.15 (-4.83%) | 530 |
10 Nov 2017 | INR | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | 0.0 (0.0%) | 0 |
9 Nov 2017 | INR | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | 0.0 (0.0%) | 42 |
8 Nov 2017 | INR | 21.6 | 23.8 | 21.6 | 23.8 | 23.8 | +1.1 (+4.85%) | 1,395 |
7 Nov 2017 | INR | 22.7 | 22.7 | 22.7 | 22.7 | 22.7 | -1.15 (-4.82%) | 103 |
6 Nov 2017 | INR | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | +0.7 (+3.02%) | 1 |
3 Nov 2017 | INR | 23 | 24 | 23 | 23.15 | 23.15 | -0.85 (-3.54%) | 3,065 |