Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2017 | INR | 10.1 | 10.14 | 9.71 | 9.75 | 9.75 | -0.11 (-1.12%) | 78,460 |
20 Dec 2017 | INR | 10.22 | 10.22 | 9.7 | 9.86 | 9.86 | -0.1 (-1.00%) | 45,711 |
19 Dec 2017 | INR | 9.71 | 10.24 | 9.71 | 9.96 | 9.96 | +0.2 (+2.05%) | 73,643 |
18 Dec 2017 | INR | 9.51 | 10.3 | 9.51 | 9.76 | 9.76 | -0.19 (-1.91%) | 36,085 |
15 Dec 2017 | INR | 10.2 | 10.4 | 9.67 | 9.95 | 9.95 | -0.22 (-2.16%) | 54,813 |
14 Dec 2017 | INR | 10.3 | 10.4 | 9.85 | 10.17 | 10.17 | -0.12 (-1.17%) | 25,772 |
13 Dec 2017 | INR | 10.25 | 10.41 | 9.95 | 10.29 | 10.29 | -0.06 (-0.58%) | 51,035 |
12 Dec 2017 | INR | 10.6 | 10.6 | 10 | 10.35 | 10.35 | +0.25 (+2.48%) | 49,388 |
11 Dec 2017 | INR | 9.8 | 10.45 | 9.7 | 10.1 | 10.1 | +0.13 (+1.30%) | 71,969 |
8 Dec 2017 | INR | 9.75 | 10.3 | 9.75 | 9.97 | 9.97 | +0.12 (+1.22%) | 55,079 |
7 Dec 2017 | INR | 9.5 | 9.97 | 9.5 | 9.85 | 9.85 | +0.35 (+3.68%) | 29,547 |
6 Dec 2017 | INR | 10.09 | 10.09 | 9.5 | 9.5 | 9.5 | -0.18 (-1.86%) | 8,430 |
5 Dec 2017 | INR | 9.45 | 10.1 | 9.41 | 9.68 | 9.68 | -0.22 (-2.22%) | 63,243 |
4 Dec 2017 | INR | 9.5 | 10.14 | 9.24 | 9.9 | 9.9 | +0.24 (+2.48%) | 36,323 |
1 Dec 2017 | INR | 10 | 10.29 | 9.59 | 9.66 | 9.66 | -0.43 (-4.26%) | 8,183 |
30 Nov 2017 | INR | 9.81 | 10.15 | 9.7 | 10.09 | 10.09 | +0.09 (+0.90%) | 5,304 |
29 Nov 2017 | INR | 10.01 | 10.6 | 9.95 | 10 | 10 | -0.26 (-2.53%) | 64,939 |
28 Nov 2017 | INR | 9.98 | 11 | 9.98 | 10.26 | 10.26 | -0.24 (-2.29%) | 49,160 |
27 Nov 2017 | INR | 10.5 | 10.78 | 10.4 | 10.5 | 10.5 | +0.05 (+0.48%) | 186,875 |
24 Nov 2017 | INR | 10.45 | 10.45 | 10 | 10.45 | 10.45 | +0.49 (+4.92%) | 154,207 |
23 Nov 2017 | INR | 9.94 | 9.96 | 9.5 | 9.96 | 9.96 | +0.47 (+4.95%) | 120,137 |
22 Nov 2017 | INR | 9.5 | 9.75 | 9.21 | 9.49 | 9.49 | +0.1 (+1.06%) | 74,664 |
21 Nov 2017 | INR | 9.45 | 9.9 | 9.1 | 9.39 | 9.39 | -0.04 (-0.42%) | 49,986 |
20 Nov 2017 | INR | 9.27 | 9.46 | 9.15 | 9.43 | 9.43 | +0.42 (+4.66%) | 22,739 |
17 Nov 2017 | INR | 9.27 | 9.29 | 9 | 9.01 | 9.01 | +0.16 (+1.81%) | 20,197 |
16 Nov 2017 | INR | 8.5 | 8.85 | 8.5 | 8.85 | 8.85 | +0.42 (+4.98%) | 30,979 |
15 Nov 2017 | INR | 8.99 | 8.99 | 8.35 | 8.43 | 8.43 | -0.34 (-3.88%) | 15,071 |
14 Nov 2017 | INR | 9 | 9.15 | 8.71 | 8.77 | 8.77 | -0.39 (-4.26%) | 47,006 |
13 Nov 2017 | INR | 9.5 | 9.5 | 8.8 | 9.16 | 9.16 | -0.25 (-2.66%) | 94,550 |
10 Nov 2017 | INR | 9.6 | 10.28 | 9.2 | 9.41 | 9.41 | -0.23 (-2.39%) | 104,379 |