Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2017 | INR | 8.4 | 9.24 | 8.4 | 9.22 | 9.22 | +0.42 (+4.77%) | 5,121 |
12 Dec 2017 | INR | 8.57 | 9.21 | 8.57 | 8.8 | 8.8 | -0.2 (-2.22%) | 1,525 |
11 Dec 2017 | INR | 9.45 | 9.45 | 8.6 | 9 | 9 | -0.01 (-0.11%) | 784 |
8 Dec 2017 | INR | 8.7 | 9.25 | 8.7 | 9.01 | 9.01 | +0.11 (+1.24%) | 1,465 |
7 Dec 2017 | INR | 8.53 | 9.2 | 8.53 | 8.9 | 8.9 | -0.07 (-0.78%) | 1,377 |
6 Dec 2017 | INR | 8.6 | 9.01 | 8.56 | 8.97 | 8.97 | -0.04 (-0.44%) | 1,748 |
5 Dec 2017 | INR | 8.26 | 9.08 | 8.26 | 9.01 | 9.01 | +0.36 (+4.16%) | 3,668 |
4 Dec 2017 | INR | 8.64 | 8.66 | 8.17 | 8.65 | 8.65 | +0.4 (+4.85%) | 1,927 |
1 Dec 2017 | INR | 8.2 | 8.8 | 8.1 | 8.25 | 8.25 | -0.15 (-1.79%) | 1,191 |
30 Nov 2017 | INR | 8.11 | 8.4 | 8.1 | 8.4 | 8.4 | 0.0 (0.0%) | 12,055 |
29 Nov 2017 | INR | 8.4 | 8.4 | 8.2 | 8.4 | 8.4 | -0.06 (-0.71%) | 8,774 |
28 Nov 2017 | INR | 9.2 | 9.2 | 8.41 | 8.46 | 8.46 | -0.38 (-4.30%) | 1,568 |
27 Nov 2017 | INR | 9 | 9 | 8.84 | 8.84 | 8.84 | -0.46 (-4.95%) | 271 |
24 Nov 2017 | INR | 8.65 | 9.3 | 8.65 | 9.3 | 9.3 | +0.35 (+3.91%) | 981 |
23 Nov 2017 | INR | 9.34 | 9.34 | 8.65 | 8.95 | 8.95 | +0.05 (+0.56%) | 6,051 |
22 Nov 2017 | INR | 8.33 | 9 | 8.32 | 8.9 | 8.9 | +0.15 (+1.71%) | 8,666 |
21 Nov 2017 | INR | 8.75 | 9.5 | 8.75 | 8.75 | 8.75 | -0.46 (-4.99%) | 3,694 |
20 Nov 2017 | INR | 9.08 | 9.55 | 9.08 | 9.21 | 9.21 | -0.34 (-3.56%) | 2,219 |
17 Nov 2017 | INR | 9.6 | 9.6 | 9 | 9.55 | 9.55 | +0.33 (+3.58%) | 982 |
16 Nov 2017 | INR | 9 | 9.25 | 8.74 | 9.22 | 9.22 | +0.02 (+0.22%) | 4,055 |
15 Nov 2017 | INR | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | -0.4 (-4.17%) | 1,200 |
14 Nov 2017 | INR | 10.4 | 10.4 | 9.6 | 9.6 | 9.6 | -0.5 (-4.95%) | 1,809 |
13 Nov 2017 | INR | 10.25 | 10.25 | 9.32 | 10.1 | 10.1 | +0.29 (+2.96%) | 512 |
10 Nov 2017 | INR | 9.95 | 9.95 | 9.2 | 9.81 | 9.81 | +0.13 (+1.34%) | 2,631 |
9 Nov 2017 | INR | 9.01 | 9.76 | 9.01 | 9.68 | 9.68 | +0.43 (+4.65%) | 6,275 |
8 Nov 2017 | INR | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.05 (-0.54%) | 0 |
7 Nov 2017 | INR | 10 | 10 | 9.25 | 9.3 | 9.3 | -0.26 (-2.72%) | 8,515 |
6 Nov 2017 | INR | 9.51 | 9.9 | 9.51 | 9.56 | 9.56 | -0.44 (-4.40%) | 15,688 |
3 Nov 2017 | INR | 10.75 | 10.75 | 9.89 | 10 | 10 | -0.4 (-3.85%) | 551 |
2 Nov 2017 | INR | 10.54 | 10.54 | 10.4 | 10.4 | 10.4 | +0.36 (+3.59%) | 1,311 |