Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2017 | INR | 17 | 17 | 17 | 17 | 17 | +1.5 (+9.68%) | 50 |
10 Aug 2017 | INR | 17.25 | 18.7 | 15.5 | 15.5 | 15.5 | -1.65 (-9.62%) | 1,578 |
9 Aug 2017 | INR | 17.75 | 18.5 | 17.1 | 17.15 | 17.15 | -1.65 (-8.78%) | 1,865 |
8 Aug 2017 | INR | 19.6 | 19.6 | 17.3 | 18.8 | 18.8 | +0.9 (+5.03%) | 1,350 |
7 Aug 2017 | INR | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | 0.0 (0.0%) | 0 |
4 Aug 2017 | INR | 18.4 | 18.4 | 17.9 | 17.9 | 17.9 | +0.35 (+1.99%) | 105 |
3 Aug 2017 | INR | 17.6 | 18.15 | 17.5 | 17.55 | 17.55 | -0.75 (-4.10%) | 1,547 |
2 Aug 2017 | INR | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | 0.0 (0.0%) | 0 |
1 Aug 2017 | INR | 17.3 | 18.3 | 17.3 | 18.3 | 18.3 | +0.1 (+0.55%) | 198 |
31 Jul 2017 | INR | 18.9 | 18.9 | 17.4 | 18.2 | 18.2 | -0.1 (-0.55%) | 2,530 |
28 Jul 2017 | INR | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | +0.45 (+2.52%) | 30 |
27 Jul 2017 | INR | 18.4 | 18.4 | 17.1 | 17.85 | 17.85 | -0.15 (-0.83%) | 540 |
26 Jul 2017 | INR | 19 | 19 | 18 | 18 | 18 | -0.3 (-1.64%) | 2,515 |
25 Jul 2017 | INR | 16.75 | 18.3 | 16.75 | 18.3 | 18.3 | +0.85 (+4.87%) | 1,992 |
24 Jul 2017 | INR | 18.2 | 19 | 17.3 | 17.45 | 17.45 | -0.75 (-4.12%) | 926 |
21 Jul 2017 | INR | 17.6 | 18.75 | 17.6 | 18.2 | 18.2 | -0.3 (-1.62%) | 250 |
20 Jul 2017 | INR | 18.75 | 18.75 | 17.15 | 18.5 | 18.5 | +0.45 (+2.49%) | 816 |
19 Jul 2017 | INR | 18.5 | 18.5 | 17.25 | 18.05 | 18.05 | +0.05 (+0.28%) | 410 |
18 Jul 2017 | INR | 17.9 | 18.6 | 17.15 | 18 | 18 | +0.25 (+1.41%) | 1,921 |
17 Jul 2017 | INR | 16.5 | 17.75 | 16.5 | 17.75 | 17.75 | +0.7 (+4.11%) | 648 |
14 Jul 2017 | INR | 16.2 | 17.45 | 16.15 | 17.05 | 17.05 | +0.05 (+0.29%) | 2,210 |
13 Jul 2017 | INR | 16.35 | 17.35 | 16.35 | 17 | 17 | -0.2 (-1.16%) | 315 |
12 Jul 2017 | INR | 15.8 | 17.2 | 15.8 | 17.2 | 17.2 | +0.6 (+3.61%) | 319 |
11 Jul 2017 | INR | 16.25 | 17.4 | 16.15 | 16.6 | 16.6 | -0.35 (-2.06%) | 992 |
10 Jul 2017 | INR | 15.9 | 17.4 | 15.9 | 16.95 | 16.95 | +0.25 (+1.50%) | 14 |
7 Jul 2017 | INR | 16.15 | 17.4 | 16.15 | 16.7 | 16.7 | -0.25 (-1.47%) | 475 |
6 Jul 2017 | INR | 16.15 | 16.95 | 16.15 | 16.95 | 16.95 | 0.0 (0.0%) | 2,051 |
5 Jul 2017 | INR | 16.9 | 16.95 | 16.9 | 16.95 | 16.95 | +0.45 (+2.73%) | 1,310 |
4 Jul 2017 | INR | 16.8 | 16.9 | 15.45 | 16.5 | 16.5 | +0.25 (+1.54%) | 1,712 |
3 Jul 2017 | INR | 16.9 | 16.9 | 15.8 | 16.25 | 16.25 | -0.35 (-2.11%) | 255 |