Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2017 | INR | 10.75 | 11 | 10.56 | 10.98 | 10.98 | -0.12 (-1.08%) | 21,019 |
10 Aug 2017 | INR | 10.67 | 11.1 | 10.67 | 11.1 | 11.1 | -0.11 (-0.98%) | 7,022 |
9 Aug 2017 | INR | 11.45 | 11.6 | 11.1 | 11.21 | 11.21 | -0.38 (-3.28%) | 18,053 |
8 Aug 2017 | INR | 11.8 | 11.89 | 11.5 | 11.59 | 11.59 | -0.35 (-2.93%) | 22,026 |
7 Aug 2017 | INR | 12.25 | 12.25 | 11.75 | 11.94 | 11.94 | -0.34 (-2.77%) | 10,420 |
4 Aug 2017 | INR | 12.5 | 12.71 | 12.15 | 12.28 | 12.28 | +0.09 (+0.74%) | 52,962 |
3 Aug 2017 | INR | 12 | 12.19 | 11.83 | 12.19 | 12.19 | +0.09 (+0.74%) | 7,790 |
2 Aug 2017 | INR | 12.28 | 12.28 | 11.95 | 12.1 | 12.1 | +0.04 (+0.33%) | 15,850 |
1 Aug 2017 | INR | 12.2 | 12.45 | 12.05 | 12.06 | 12.06 | -0.15 (-1.23%) | 15,245 |
31 Jul 2017 | INR | 12.28 | 12.32 | 12.05 | 12.21 | 12.21 | +0.19 (+1.58%) | 5,787 |
28 Jul 2017 | INR | 11.95 | 12.14 | 11.95 | 12.02 | 12.02 | -0.22 (-1.80%) | 9,724 |
27 Jul 2017 | INR | 12.79 | 12.8 | 12.15 | 12.24 | 12.24 | -0.24 (-1.92%) | 17,050 |
26 Jul 2017 | INR | 12.27 | 12.9 | 12.2 | 12.48 | 12.48 | +0.26 (+2.13%) | 12,233 |
25 Jul 2017 | INR | 12.25 | 12.4 | 11.86 | 12.22 | 12.22 | -0.05 (-0.41%) | 26,968 |
24 Jul 2017 | INR | 12.2 | 12.5 | 12.2 | 12.27 | 12.27 | -0.33 (-2.62%) | 23,100 |
21 Jul 2017 | INR | 12.78 | 12.78 | 12.4 | 12.6 | 12.6 | +0.1 (+0.80%) | 23,720 |
20 Jul 2017 | INR | 12.2 | 13.2 | 12.2 | 12.5 | 12.5 | +0.54 (+4.52%) | 38,797 |
19 Jul 2017 | INR | 11.6 | 12.25 | 11.51 | 11.96 | 11.96 | +0.26 (+2.22%) | 13,310 |
18 Jul 2017 | INR | 12 | 12 | 11.7 | 11.7 | 11.7 | -0.47 (-3.86%) | 12,277 |
17 Jul 2017 | INR | 12.26 | 12.52 | 12.05 | 12.17 | 12.17 | -0.18 (-1.46%) | 10,697 |
14 Jul 2017 | INR | 12.95 | 12.95 | 12.3 | 12.35 | 12.35 | -0.35 (-2.76%) | 11,747 |
13 Jul 2017 | INR | 12.81 | 12.86 | 12.61 | 12.7 | 12.7 | -0.13 (-1.01%) | 9,761 |
12 Jul 2017 | INR | 13.37 | 13.49 | 12.8 | 12.83 | 12.83 | -0.37 (-2.80%) | 30,932 |
11 Jul 2017 | INR | 13.35 | 13.85 | 13.1 | 13.2 | 13.2 | +0.28 (+2.17%) | 51,973 |
10 Jul 2017 | INR | 11.6 | 13.4 | 11.6 | 12.92 | 12.92 | +1.17 (+9.96%) | 87,597 |
7 Jul 2017 | INR | 11.7 | 11.9 | 11.37 | 11.75 | 11.75 | +0.32 (+2.80%) | 13,654 |
6 Jul 2017 | INR | 11.49 | 11.8 | 11.4 | 11.43 | 11.43 | +0.3 (+2.70%) | 30,664 |
5 Jul 2017 | INR | 11.25 | 11.4 | 11.12 | 11.13 | 11.13 | -0.09 (-0.80%) | 4,120 |
4 Jul 2017 | INR | 11.1 | 11.45 | 11.1 | 11.22 | 11.22 | +0.02 (+0.18%) | 9,984 |
3 Jul 2017 | INR | 11.6 | 11.6 | 11 | 11.2 | 11.2 | -0.01 (-0.09%) | 7,694 |