Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2017 | INR | 19 | 19 | 19 | 19 | 19 | -1.6 (-7.77%) | 30 |
25 Sep 2017 | INR | 20.6 | 20.6 | 20.6 | 20.6 | 20.6 | +1.8 (+9.57%) | 10 |
22 Sep 2017 | INR | 17.55 | 19.5 | 17.55 | 18.8 | 18.8 | -0.7 (-3.59%) | 375 |
21 Sep 2017 | INR | 17.5 | 19.5 | 17.5 | 19.5 | 19.5 | +0.15 (+0.78%) | 110 |
20 Sep 2017 | INR | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | +0.95 (+5.16%) | 10 |
19 Sep 2017 | INR | 17 | 18.7 | 17 | 18.4 | 18.4 | -0.35 (-1.87%) | 558 |
18 Sep 2017 | INR | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.0 (0.0%) | 0 |
15 Sep 2017 | INR | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | +0.5 (+2.74%) | 50 |
14 Sep 2017 | INR | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | +0.1 (+0.55%) | 0 |
13 Sep 2017 | INR | 17.5 | 18.5 | 17.5 | 18.15 | 18.15 | +1.1 (+6.45%) | 191 |
12 Sep 2017 | INR | 17 | 18.95 | 16.65 | 17.05 | 17.05 | -1.4 (-7.59%) | 1,432 |
11 Sep 2017 | INR | 18 | 18.45 | 18 | 18.45 | 18.45 | +0.45 (+2.50%) | 225 |
8 Sep 2017 | INR | 18.5 | 18.95 | 17.25 | 18 | 18 | -1.45 (-7.46%) | 666 |
7 Sep 2017 | INR | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | +1.4 (+7.76%) | 0 |
6 Sep 2017 | INR | 17 | 19.45 | 16.75 | 18.05 | 18.05 | +0.15 (+0.84%) | 594 |
5 Sep 2017 | INR | 17.45 | 17.9 | 17.1 | 17.9 | 17.9 | +0.9 (+5.29%) | 180 |
4 Sep 2017 | INR | 16.5 | 17 | 16.5 | 17 | 17 | -0.5 (-2.86%) | 20 |
1 Sep 2017 | INR | 15.75 | 17.5 | 15.75 | 17.5 | 17.5 | +0.95 (+5.74%) | 82 |
31 Aug 2017 | INR | 17 | 17.5 | 16.55 | 16.55 | 16.55 | -0.75 (-4.34%) | 551 |
30 Aug 2017 | INR | 17 | 17.45 | 15.15 | 17.3 | 17.3 | +0.55 (+3.28%) | 1,743 |
29 Aug 2017 | INR | 16.5 | 17.5 | 16 | 16.75 | 16.75 | +0.05 (+0.30%) | 421 |
28 Aug 2017 | INR | 17 | 17.5 | 16 | 16.7 | 16.7 | -0.55 (-3.19%) | 360 |
24 Aug 2017 | INR | 17.9 | 17.9 | 15.7 | 17.25 | 17.25 | -0.15 (-0.86%) | 15,414 |
23 Aug 2017 | INR | 19.5 | 19.5 | 16.8 | 17.4 | 17.4 | -1.25 (-6.70%) | 5,687 |
22 Aug 2017 | INR | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | +0.15 (+0.81%) | 1 |
21 Aug 2017 | INR | 18.6 | 19.6 | 17.1 | 18.5 | 18.5 | -0.45 (-2.37%) | 1,625 |
18 Aug 2017 | INR | 19.35 | 19.35 | 18.95 | 18.95 | 18.95 | 0.0 (0.0%) | 21 |
17 Aug 2017 | INR | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | +1.55 (+8.91%) | 20 |
16 Aug 2017 | INR | 17.3 | 19 | 17.2 | 17.4 | 17.4 | +0.1 (+0.58%) | 2,125 |
14 Aug 2017 | INR | 18.7 | 18.7 | 15.55 | 17.3 | 17.3 | +0.3 (+1.76%) | 1,020 |