Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | INR | 23 | 24.6 | 23 | 24.05 | 24.05 | +1 (+4.34%) | 4,850 |
8 Jan 2018 | INR | 24 | 25 | 23 | 23.05 | 23.05 | -1.7 (-6.87%) | 9,534 |
5 Jan 2018 | INR | 23.95 | 24.8 | 23.4 | 24.75 | 24.75 | +1.4 (+6.00%) | 14,663 |
4 Jan 2018 | INR | 22.55 | 24 | 22.55 | 23.35 | 23.35 | -0.65 (-2.71%) | 9,702 |
3 Jan 2018 | INR | 22.1 | 24 | 22.1 | 24 | 24 | +0.05 (+0.21%) | 382 |
2 Jan 2018 | INR | 23.85 | 24 | 23 | 23.95 | 23.95 | +0.95 (+4.13%) | 2,180 |
1 Jan 2018 | INR | 21.55 | 23.95 | 21.55 | 23 | 23 | +1.35 (+6.24%) | 2,503 |
29 Dec 2017 | INR | 21.4 | 22.8 | 21.4 | 21.65 | 21.65 | -0.7 (-3.13%) | 3,205 |
28 Dec 2017 | INR | 21.5 | 22.35 | 21.5 | 22.35 | 22.35 | +0.5 (+2.29%) | 3,030 |
27 Dec 2017 | INR | 22 | 22 | 21.2 | 21.85 | 21.85 | +0.85 (+4.05%) | 10,117 |
26 Dec 2017 | INR | 20.5 | 21.8 | 20.5 | 21 | 21 | -1.2 (-5.41%) | 5,106 |
22 Dec 2017 | INR | 21.5 | 22.5 | 21.5 | 22.2 | 22.2 | +0.7 (+3.26%) | 913 |
21 Dec 2017 | INR | 21.9 | 21.95 | 21.1 | 21.5 | 21.5 | +0.55 (+2.63%) | 1,698 |
20 Dec 2017 | INR | 23 | 23 | 20.65 | 20.95 | 20.95 | -1.25 (-5.63%) | 8,680 |
19 Dec 2017 | INR | 22.5 | 24 | 21.75 | 22.2 | 22.2 | -0.8 (-3.48%) | 5,486 |
18 Dec 2017 | INR | 22.55 | 23 | 22.55 | 23 | 23 | -0.85 (-3.56%) | 8 |
15 Dec 2017 | INR | 23.15 | 25.35 | 21.5 | 23.85 | 23.85 | -0.75 (-3.05%) | 2,807 |
14 Dec 2017 | INR | 24 | 25.1 | 22.6 | 24.6 | 24.6 | -0.25 (-1.01%) | 2,487 |
13 Dec 2017 | INR | 25.6 | 25.7 | 24.15 | 24.85 | 24.85 | +1.15 (+4.85%) | 17,220 |
12 Dec 2017 | INR | 20.3 | 23.7 | 20.3 | 23.7 | 23.7 | +3.95 (+20%) | 22,804 |
11 Dec 2017 | INR | 20.4 | 20.4 | 19 | 19.75 | 19.75 | -0.45 (-2.23%) | 4,665 |
8 Dec 2017 | INR | 20.2 | 20.2 | 19.4 | 20.2 | 20.2 | 0.0 (0.0%) | 86 |
7 Dec 2017 | INR | 20.85 | 20.85 | 19.95 | 20.2 | 20.2 | -0.15 (-0.74%) | 12 |
6 Dec 2017 | INR | 19.8 | 20.35 | 19.2 | 20.35 | 20.35 | +0.35 (+1.75%) | 1,224 |
5 Dec 2017 | INR | 20.75 | 20.75 | 20 | 20 | 20 | 0.0 (0.0%) | 1,370 |
4 Dec 2017 | INR | 20.8 | 20.8 | 20 | 20 | 20 | +0.3 (+1.52%) | 230 |
1 Dec 2017 | INR | 20 | 20 | 19.5 | 19.7 | 19.7 | 0.0 (0.0%) | 1,318 |
30 Nov 2017 | INR | 19.95 | 20 | 19.1 | 19.7 | 19.7 | +0.05 (+0.25%) | 4,557 |
29 Nov 2017 | INR | 20.2 | 20.85 | 19.45 | 19.65 | 19.65 | -0.8 (-3.91%) | 3,469 |
28 Nov 2017 | INR | 20 | 20.7 | 20 | 20.45 | 20.45 | +0.45 (+2.25%) | 3,370 |