Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2017 | INR | 28.8 | 28.8 | 27.05 | 27.9 | 27.9 | -0.15 (-0.53%) | 63,020 |
1 Nov 2017 | INR | 29.15 | 29.2 | 26.55 | 28.05 | 28.05 | +0.55 (+2.00%) | 50,043 |
31 Oct 2017 | INR | 27.1 | 28 | 26.2 | 27.5 | 27.5 | -0.6 (-2.14%) | 41,065 |
30 Oct 2017 | INR | 28 | 29.4 | 27.6 | 28.1 | 28.1 | -0.3 (-1.06%) | 13,739 |
27 Oct 2017 | INR | 29.9 | 29.9 | 27.6 | 28.4 | 28.4 | -0.2 (-0.70%) | 19,352 |
26 Oct 2017 | INR | 28.85 | 29.05 | 28.05 | 28.6 | 28.6 | +0.35 (+1.24%) | 14,769 |
25 Oct 2017 | INR | 26.45 | 28.85 | 26.25 | 28.25 | 28.25 | +2 (+7.62%) | 48,552 |
24 Oct 2017 | INR | 27.45 | 27.45 | 25.65 | 26.25 | 26.25 | -0.05 (-0.19%) | 14,123 |
23 Oct 2017 | INR | 28.35 | 28.35 | 25.8 | 26.3 | 26.3 | -1 (-3.66%) | 19,796 |
19 Oct 2017 | INR | 28.85 | 28.85 | 26.5 | 27.3 | 27.3 | +0.2 (+0.74%) | 5,062 |
18 Oct 2017 | INR | 27.8 | 28.8 | 26.9 | 27.1 | 27.1 | +0.05 (+0.18%) | 10,428 |
17 Oct 2017 | INR | 27.6 | 27.6 | 25 | 27.05 | 27.05 | +0.3 (+1.12%) | 56,788 |
16 Oct 2017 | INR | 27.75 | 28.65 | 26.55 | 26.75 | 26.75 | -1.45 (-5.14%) | 18,296 |
13 Oct 2017 | INR | 31.25 | 31.25 | 27.85 | 28.2 | 28.2 | -2.7 (-8.74%) | 198,235 |
12 Oct 2017 | INR | 29.7 | 30.9 | 28.4 | 30.9 | 30.9 | +2.8 (+9.96%) | 178,228 |
11 Oct 2017 | INR | 30 | 30 | 27.5 | 28.1 | 28.1 | -0.65 (-2.26%) | 92,421 |
10 Oct 2017 | INR | 26.85 | 28.75 | 26.6 | 28.75 | 28.75 | +2.6 (+9.94%) | 185,184 |
9 Oct 2017 | INR | 25.4 | 27.7 | 25 | 26.15 | 26.15 | +0.7 (+2.75%) | 77,067 |
6 Oct 2017 | INR | 26.4 | 26.4 | 25.2 | 25.45 | 25.45 | -0.45 (-1.74%) | 60,212 |
5 Oct 2017 | INR | 25.5 | 26.95 | 25 | 25.9 | 25.9 | -0.1 (-0.38%) | 26,751 |
4 Oct 2017 | INR | 26.7 | 26.7 | 24.8 | 26 | 26 | +0.3 (+1.17%) | 42,111 |
3 Oct 2017 | INR | 27 | 27 | 24.75 | 25.7 | 25.7 | -0.35 (-1.34%) | 65,667 |
29 Sep 2017 | INR | 24.15 | 26.05 | 24.15 | 26.05 | 26.05 | +1.2 (+4.83%) | 45,730 |
28 Sep 2017 | INR | 23.95 | 24.85 | 22.8 | 24.85 | 24.85 | +1.15 (+4.85%) | 38,403 |
27 Sep 2017 | INR | 26 | 26 | 23.65 | 23.7 | 23.7 | -1.15 (-4.63%) | 18,157 |
26 Sep 2017 | INR | 26.5 | 26.95 | 24.85 | 24.85 | 24.85 | -1.3 (-4.97%) | 29,290 |
25 Sep 2017 | INR | 25.8 | 26.9 | 25.65 | 26.15 | 26.15 | -0.8 (-2.97%) | 14,365 |
22 Sep 2017 | INR | 27.95 | 27.95 | 26.6 | 26.95 | 26.95 | -1 (-3.58%) | 21,570 |
21 Sep 2017 | INR | 27.6 | 28 | 26.3 | 27.95 | 27.95 | +0.35 (+1.27%) | 29,842 |
20 Sep 2017 | INR | 27.4 | 27.7 | 26.2 | 27.6 | 27.6 | +1.2 (+4.55%) | 51,025 |