Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2017 | INR | 8.02 | 8.4 | 8.02 | 8.16 | 8.16 | +0.01 (+0.12%) | 29,665 |
20 Dec 2017 | INR | 8.2 | 8.24 | 8 | 8.15 | 8.15 | +0.08 (+0.99%) | 58,131 |
19 Dec 2017 | INR | 8.1 | 8.15 | 7.79 | 8.07 | 8.07 | -0.01 (-0.12%) | 71,714 |
18 Dec 2017 | INR | 7.79 | 8.1 | 7.79 | 8.08 | 8.08 | +0.12 (+1.51%) | 57,643 |
15 Dec 2017 | INR | 8 | 8.1 | 7.7 | 7.96 | 7.96 | +0.22 (+2.84%) | 43,534 |
14 Dec 2017 | INR | 8.29 | 8.29 | 7.67 | 7.74 | 7.74 | -0.21 (-2.64%) | 77,866 |
13 Dec 2017 | INR | 8 | 8.24 | 7.92 | 7.95 | 7.95 | -0.13 (-1.61%) | 32,147 |
12 Dec 2017 | INR | 8.15 | 8.25 | 7.84 | 8.08 | 8.08 | +0.11 (+1.38%) | 28,821 |
11 Dec 2017 | INR | 8.3 | 8.3 | 7.9 | 7.97 | 7.97 | -0.04 (-0.50%) | 95,770 |
8 Dec 2017 | INR | 8.25 | 8.3 | 7.9 | 8.01 | 8.01 | -0.01 (-0.12%) | 103,260 |
7 Dec 2017 | INR | 8.01 | 8.3 | 8 | 8.02 | 8.02 | -0.12 (-1.47%) | 51,446 |
6 Dec 2017 | INR | 8.4 | 8.4 | 8 | 8.14 | 8.14 | -0.02 (-0.25%) | 25,238 |
5 Dec 2017 | INR | 8 | 8.45 | 8 | 8.16 | 8.16 | -0.1 (-1.21%) | 64,781 |
4 Dec 2017 | INR | 8.45 | 8.45 | 7.81 | 8.26 | 8.26 | +0.12 (+1.47%) | 57,645 |
1 Dec 2017 | INR | 8.48 | 8.5 | 8.11 | 8.14 | 8.14 | +0.03 (+0.37%) | 75,730 |
30 Nov 2017 | INR | 8.44 | 8.44 | 8.01 | 8.11 | 8.11 | -0.08 (-0.98%) | 31,639 |
29 Nov 2017 | INR | 8 | 8.25 | 8 | 8.19 | 8.19 | +0.08 (+0.99%) | 58,150 |
28 Nov 2017 | INR | 8.45 | 8.45 | 8.02 | 8.11 | 8.11 | -0.01 (-0.12%) | 47,530 |
27 Nov 2017 | INR | 8.5 | 8.5 | 8.02 | 8.12 | 8.12 | -0.1 (-1.22%) | 39,993 |
24 Nov 2017 | INR | 8.01 | 8.5 | 8.01 | 8.22 | 8.22 | -0.08 (-0.96%) | 28,092 |
23 Nov 2017 | INR | 8.25 | 8.45 | 8.08 | 8.3 | 8.3 | -0.18 (-2.12%) | 45,197 |
22 Nov 2017 | INR | 8.6 | 8.75 | 8.21 | 8.48 | 8.48 | -0.02 (-0.24%) | 49,619 |
21 Nov 2017 | INR | 8.5 | 8.67 | 8.15 | 8.5 | 8.5 | -0.05 (-0.58%) | 101,142 |
20 Nov 2017 | INR | 8.4 | 8.75 | 8.16 | 8.55 | 8.55 | +0.15 (+1.79%) | 57,529 |
17 Nov 2017 | INR | 8.01 | 8.51 | 8.01 | 8.4 | 8.4 | +0.29 (+3.58%) | 49,443 |
16 Nov 2017 | INR | 8 | 8.25 | 8 | 8.11 | 8.11 | +0.17 (+2.14%) | 19,505 |
15 Nov 2017 | INR | 8 | 8.38 | 7.8 | 7.94 | 7.94 | -0.26 (-3.17%) | 69,521 |
14 Nov 2017 | INR | 8.49 | 8.49 | 8.17 | 8.2 | 8.2 | -0.39 (-4.54%) | 132,437 |
13 Nov 2017 | INR | 9.3 | 9.3 | 8.59 | 8.59 | 8.59 | -0.45 (-4.98%) | 138,445 |
10 Nov 2017 | INR | 8.65 | 9.12 | 8.26 | 9.04 | 9.04 | +0.35 (+4.03%) | 105,677 |