Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2017 | INR | 18.18 | 18.28 | 17.5 | 18.28 | 18.28 | +0.87 (+5.00%) | 954 |
25 Sep 2017 | INR | 18 | 18.64 | 17.05 | 17.41 | 17.41 | -0.49 (-2.74%) | 11,030 |
22 Sep 2017 | INR | 19 | 19 | 17.86 | 17.9 | 17.9 | -0.9 (-4.79%) | 23,674 |
21 Sep 2017 | INR | 19.7 | 19.7 | 18.41 | 18.8 | 18.8 | -0.3 (-1.57%) | 3,003 |
20 Sep 2017 | INR | 19 | 19.53 | 18.76 | 19.1 | 19.1 | +0.5 (+2.69%) | 29,712 |
19 Sep 2017 | INR | 17.5 | 18.6 | 17.33 | 18.6 | 18.6 | +0.88 (+4.97%) | 13,950 |
18 Sep 2017 | INR | 17.4 | 19.04 | 17.4 | 17.72 | 17.72 | -0.47 (-2.58%) | 27,882 |
15 Sep 2017 | INR | 18.27 | 18.9 | 18.19 | 18.19 | 18.19 | -0.95 (-4.96%) | 17,416 |
14 Sep 2017 | INR | 20.69 | 20.69 | 19.14 | 19.14 | 19.14 | -1 (-4.97%) | 37,212 |
13 Sep 2017 | INR | 20.7 | 20.95 | 19.56 | 20.14 | 20.14 | +1.09 (+5.72%) | 174,051 |
12 Sep 2017 | INR | 18 | 19.05 | 18 | 19.05 | 19.05 | +1.73 (+9.99%) | 99,831 |
11 Sep 2017 | INR | 15.98 | 17.32 | 15.96 | 17.32 | 17.32 | +1.57 (+9.97%) | 72,401 |
8 Sep 2017 | INR | 15.4 | 15.8 | 14.81 | 15.75 | 15.75 | +0.82 (+5.49%) | 7,142 |
7 Sep 2017 | INR | 15.4 | 15.4 | 14.9 | 14.93 | 14.93 | -0.07 (-0.47%) | 2,440 |
6 Sep 2017 | INR | 15.6 | 15.85 | 15 | 15 | 15 | -0.5 (-3.23%) | 54,250 |
5 Sep 2017 | INR | 15.2 | 15.75 | 15 | 15.5 | 15.5 | +0.22 (+1.44%) | 7,248 |
4 Sep 2017 | INR | 15.46 | 15.46 | 15.03 | 15.28 | 15.28 | +0.13 (+0.86%) | 6,060 |
1 Sep 2017 | INR | 15 | 15.15 | 14.85 | 15.15 | 15.15 | +0.15 (+1%) | 3,300 |
31 Aug 2017 | INR | 15.44 | 15.6 | 14.81 | 15 | 15 | -0.1 (-0.66%) | 20,001 |
30 Aug 2017 | INR | 15.22 | 15.22 | 14.81 | 15.1 | 15.1 | -0.3 (-1.95%) | 43,616 |
29 Aug 2017 | INR | 14.75 | 15.58 | 14.75 | 15.4 | 15.4 | +0.44 (+2.94%) | 11,966 |
28 Aug 2017 | INR | 15.47 | 15.69 | 14.6 | 14.96 | 14.96 | +0.36 (+2.47%) | 51,310 |
24 Aug 2017 | INR | 15.9 | 16.05 | 14.31 | 14.6 | 14.6 | -1.2 (-7.59%) | 30,487 |
23 Aug 2017 | INR | 15.79 | 16.1 | 15.45 | 15.8 | 15.8 | +0.43 (+2.80%) | 14,375 |
22 Aug 2017 | INR | 14.89 | 15.71 | 13.92 | 15.37 | 15.37 | +0.48 (+3.22%) | 10,213 |
21 Aug 2017 | INR | 15.5 | 15.7 | 14.76 | 14.89 | 14.89 | +0.54 (+3.76%) | 26,850 |
18 Aug 2017 | INR | 15.45 | 15.8 | 13.76 | 14.35 | 14.35 | -0.53 (-3.56%) | 20,304 |
17 Aug 2017 | INR | 15 | 15 | 14 | 14.88 | 14.88 | +1.24 (+9.09%) | 42,358 |
16 Aug 2017 | INR | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | +1.24 (+10%) | 2,550 |
14 Aug 2017 | INR | 12 | 12.4 | 12 | 12.4 | 12.4 | +0.38 (+3.16%) | 10,109 |