Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2017 | INR | 20.6 | 21.25 | 20.6 | 21 | 21 | +0.25 (+1.20%) | 3,350 |
25 Sep 2017 | INR | 20.9 | 21.75 | 20.5 | 20.75 | 20.75 | -0.55 (-2.58%) | 17,548 |
22 Sep 2017 | INR | 21.35 | 21.85 | 21 | 21.3 | 21.3 | -0.2 (-0.93%) | 35,139 |
21 Sep 2017 | INR | 22 | 22.75 | 21.4 | 21.5 | 21.5 | -0.35 (-1.60%) | 18,047 |
20 Sep 2017 | INR | 22 | 22.9 | 21.8 | 21.85 | 21.85 | -0.15 (-0.68%) | 22,651 |
19 Sep 2017 | INR | 21.4 | 22.85 | 21.4 | 22 | 22 | +0.2 (+0.92%) | 41,879 |
18 Sep 2017 | INR | 22 | 22 | 21.35 | 21.8 | 21.8 | -0.1 (-0.46%) | 27,575 |
15 Sep 2017 | INR | 22.4 | 22.4 | 21 | 21.9 | 21.9 | -0.05 (-0.23%) | 45,936 |
14 Sep 2017 | INR | 22.45 | 22.45 | 21.75 | 21.95 | 21.95 | -0.1 (-0.45%) | 16,167 |
13 Sep 2017 | INR | 22.6 | 22.6 | 21.4 | 22.05 | 22.05 | -0.1 (-0.45%) | 7,871 |
12 Sep 2017 | INR | 22.7 | 22.7 | 22 | 22.15 | 22.15 | -0.05 (-0.23%) | 13,530 |
11 Sep 2017 | INR | 22.8 | 22.8 | 21.75 | 22.2 | 22.2 | -0.25 (-1.11%) | 17,505 |
8 Sep 2017 | INR | 21.7 | 22.9 | 21.7 | 22.45 | 22.45 | -0.3 (-1.32%) | 17,742 |
7 Sep 2017 | INR | 21.85 | 22.95 | 21.8 | 22.75 | 22.75 | +0.8 (+3.64%) | 31,990 |
6 Sep 2017 | INR | 22.2 | 22.2 | 21.1 | 21.95 | 21.95 | +0.5 (+2.33%) | 21,884 |
5 Sep 2017 | INR | 21.55 | 22.4 | 21.05 | 21.45 | 21.45 | -0.45 (-2.05%) | 11,306 |
4 Sep 2017 | INR | 20.75 | 22.5 | 20.75 | 21.9 | 21.9 | +0.1 (+0.46%) | 14,091 |
1 Sep 2017 | INR | 21.35 | 22.8 | 21.35 | 21.8 | 21.8 | -0.45 (-2.02%) | 18,735 |
31 Aug 2017 | INR | 22 | 22.9 | 21.55 | 22.25 | 22.25 | -0.25 (-1.11%) | 14,590 |
30 Aug 2017 | INR | 23 | 23 | 22.45 | 22.5 | 22.5 | 0.0 (0.0%) | 14,005 |
29 Aug 2017 | INR | 23.2 | 23.2 | 22.3 | 22.5 | 22.5 | 0.0 (0.0%) | 1,172 |
28 Aug 2017 | INR | 22.1 | 23.1 | 22.1 | 22.5 | 22.5 | +0.5 (+2.27%) | 23,764 |
24 Aug 2017 | INR | 23.25 | 23.25 | 21.8 | 22 | 22 | -0.25 (-1.12%) | 17,726 |
23 Aug 2017 | INR | 23.45 | 23.45 | 21.65 | 22.25 | 22.25 | -0.15 (-0.67%) | 4,390 |
22 Aug 2017 | INR | 22.9 | 22.9 | 22.35 | 22.4 | 22.4 | -0.45 (-1.97%) | 2,383 |
21 Aug 2017 | INR | 24.3 | 24.3 | 22.6 | 22.85 | 22.85 | -0.7 (-2.97%) | 5,744 |
18 Aug 2017 | INR | 23.25 | 23.9 | 22.35 | 23.55 | 23.55 | +0.3 (+1.29%) | 28,066 |
17 Aug 2017 | INR | 22.95 | 23.25 | 22.3 | 23.25 | 23.25 | +1.1 (+4.97%) | 25,606 |
16 Aug 2017 | INR | 22.1 | 22.15 | 21.8 | 22.15 | 22.15 | +1.05 (+4.98%) | 32,377 |
14 Aug 2017 | INR | 20 | 21.1 | 20 | 21.1 | 21.1 | +1 (+4.98%) | 6,638 |