Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2017 | INR | 31.1 | 33.6 | 31.1 | 33.6 | 33.6 | +1.6 (+5%) | 10,360 |
10 Aug 2017 | INR | 32 | 32.9 | 31.8 | 32 | 32 | -1.25 (-3.76%) | 9,560 |
9 Aug 2017 | INR | 34 | 34.45 | 32.75 | 33.25 | 33.25 | +0.4 (+1.22%) | 2,250 |
8 Aug 2017 | INR | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -0.65 (-1.94%) | 149 |
7 Aug 2017 | INR | 33.55 | 35.45 | 33.4 | 33.5 | 33.5 | -0.65 (-1.90%) | 23,974 |
4 Aug 2017 | INR | 33.75 | 34.8 | 33.75 | 34.15 | 34.15 | -1.2 (-3.39%) | 25,063 |
3 Aug 2017 | INR | 35.3 | 35.4 | 35.3 | 35.35 | 35.35 | -1.75 (-4.72%) | 1,351 |
2 Aug 2017 | INR | 37.1 | 38.9 | 37.05 | 37.1 | 37.1 | -1.9 (-4.87%) | 18,522 |
1 Aug 2017 | INR | 37.1 | 39 | 37.1 | 39 | 39 | 0.0 (0.0%) | 6,001 |
31 Jul 2017 | INR | 38.95 | 42.55 | 38.95 | 39 | 39 | -2 (-4.88%) | 1,061 |
28 Jul 2017 | INR | 38.7 | 42.45 | 38.7 | 41 | 41 | +0.3 (+0.74%) | 17,436 |
27 Jul 2017 | INR | 40.8 | 40.8 | 38.9 | 40.7 | 40.7 | +1.8 (+4.63%) | 17,502 |
26 Jul 2017 | INR | 38.9 | 38.9 | 35.2 | 38.9 | 38.9 | +1.85 (+4.99%) | 12,338 |
25 Jul 2017 | INR | 37.05 | 37.05 | 36.85 | 37.05 | 37.05 | +1.75 (+4.96%) | 639 |
24 Jul 2017 | INR | 35.3 | 35.3 | 35.3 | 35.3 | 35.3 | +1.65 (+4.90%) | 2,207 |
21 Jul 2017 | INR | 32.5 | 33.65 | 32.5 | 33.65 | 33.65 | +1.6 (+4.99%) | 4,884 |
20 Jul 2017 | INR | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.0 (0.0%) | 0 |
19 Jul 2017 | INR | 32.5 | 34.2 | 31.2 | 32.05 | 32.05 | -0.55 (-1.69%) | 2,582 |
18 Jul 2017 | INR | 34 | 35.45 | 32.35 | 32.6 | 32.6 | -1.4 (-4.12%) | 660 |
17 Jul 2017 | INR | 33.55 | 34.85 | 33.55 | 34 | 34 | +0.8 (+2.41%) | 830 |
14 Jul 2017 | INR | 33.15 | 33.2 | 33.15 | 33.2 | 33.2 | +1.2 (+3.75%) | 2,000 |
13 Jul 2017 | INR | 32.5 | 33 | 31.65 | 32 | 32 | -0.55 (-1.69%) | 2,321 |
12 Jul 2017 | INR | 31.25 | 34.3 | 31.25 | 32.55 | 32.55 | -0.2 (-0.61%) | 3,284 |
11 Jul 2017 | INR | 32.5 | 32.75 | 32.5 | 32.75 | 32.75 | -1.3 (-3.82%) | 190 |
10 Jul 2017 | INR | 33.5 | 34.6 | 33.5 | 34.05 | 34.05 | -0.6 (-1.73%) | 5,100 |
7 Jul 2017 | INR | 35.25 | 35.9 | 34.65 | 34.65 | 34.65 | +0.4 (+1.17%) | 3,300 |
6 Jul 2017 | INR | 34.4 | 34.4 | 34 | 34.25 | 34.25 | +1.45 (+4.42%) | 6,150 |
5 Jul 2017 | INR | 32.3 | 32.8 | 32.3 | 32.8 | 32.8 | -1.2 (-3.53%) | 81 |
4 Jul 2017 | INR | 33.75 | 34 | 33.75 | 34 | 34 | -1 (-2.86%) | 525 |
3 Jul 2017 | INR | 35 | 35 | 35 | 35 | 35 | 0.0 (0.0%) | 700 |