Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2017 | INR | 51 | 52.45 | 48.8 | 50.45 | 50.45 | -0.95 (-1.85%) | 151,216 |
10 Aug 2017 | INR | 53.25 | 53.35 | 51.1 | 51.4 | 51.4 | -2.1 (-3.93%) | 108,095 |
9 Aug 2017 | INR | 53.65 | 55.35 | 53.1 | 53.5 | 53.5 | -0.3 (-0.56%) | 160,507 |
8 Aug 2017 | INR | 55.3 | 55.4 | 53.35 | 53.8 | 53.8 | -0.95 (-1.74%) | 79,751 |
7 Aug 2017 | INR | 54.25 | 55.25 | 54.15 | 54.75 | 54.75 | +1 (+1.86%) | 143,307 |
4 Aug 2017 | INR | 52.4 | 54.7 | 52.1 | 53.75 | 53.75 | +1.5 (+2.87%) | 160,388 |
3 Aug 2017 | INR | 54.25 | 54.35 | 52.05 | 52.25 | 52.25 | -2.2 (-4.04%) | 87,728 |
2 Aug 2017 | INR | 54.5 | 55.85 | 54.3 | 54.45 | 54.45 | +0.15 (+0.28%) | 148,911 |
1 Aug 2017 | INR | 55.6 | 55.7 | 54 | 54.3 | 54.3 | -0.7 (-1.27%) | 82,604 |
31 Jul 2017 | INR | 55.9 | 56.1 | 54.55 | 55 | 55 | -0.15 (-0.27%) | 122,004 |
28 Jul 2017 | INR | 54.6 | 55.85 | 53.6 | 55.15 | 55.15 | +0.65 (+1.19%) | 150,256 |
27 Jul 2017 | INR | 56.4 | 56.8 | 54 | 54.5 | 54.5 | -0.35 (-0.64%) | 436,410 |
26 Jul 2017 | INR | 53.5 | 56.4 | 52.45 | 54.85 | 54.85 | +1.95 (+3.69%) | 305,457 |
25 Jul 2017 | INR | 52.85 | 53.8 | 52.35 | 52.9 | 52.9 | +0.4 (+0.76%) | 69,910 |
24 Jul 2017 | INR | 52.6 | 53.2 | 52.35 | 52.5 | 52.5 | -0.3 (-0.57%) | 69,140 |
21 Jul 2017 | INR | 54.05 | 54.1 | 52.5 | 52.8 | 52.8 | -0.75 (-1.40%) | 57,428 |
20 Jul 2017 | INR | 54 | 54.4 | 53.25 | 53.55 | 53.55 | -0.05 (-0.09%) | 192,081 |
19 Jul 2017 | INR | 53.1 | 54.35 | 52.25 | 53.6 | 53.6 | +1.45 (+2.78%) | 138,426 |
18 Jul 2017 | INR | 51.75 | 52.95 | 51.65 | 52.15 | 52.15 | +0.05 (+0.10%) | 48,861 |
17 Jul 2017 | INR | 52.65 | 52.95 | 51.9 | 52.1 | 52.1 | -0.35 (-0.67%) | 43,423 |
14 Jul 2017 | INR | 52.85 | 53 | 51.8 | 52.45 | 52.45 | +0.35 (+0.67%) | 122,111 |
13 Jul 2017 | INR | 51.5 | 52.4 | 51.5 | 52.1 | 52.1 | +0.65 (+1.26%) | 132,170 |
12 Jul 2017 | INR | 50.2 | 53.3 | 49.95 | 51.45 | 51.45 | +1.5 (+3.00%) | 232,953 |
11 Jul 2017 | INR | 50.2 | 50.65 | 49.85 | 49.95 | 49.95 | -0.5 (-0.99%) | 53,909 |
10 Jul 2017 | INR | 50.3 | 50.9 | 49.9 | 50.45 | 50.45 | +0.25 (+0.50%) | 90,458 |
7 Jul 2017 | INR | 51.1 | 51.1 | 50.05 | 50.2 | 50.2 | -1.1 (-2.14%) | 43,623 |
6 Jul 2017 | INR | 51 | 51.95 | 50.75 | 51.3 | 51.3 | +1.15 (+2.29%) | 120,753 |
5 Jul 2017 | INR | 50.45 | 50.55 | 49.75 | 50.15 | 50.15 | -0.3 (-0.59%) | 61,227 |
4 Jul 2017 | INR | 49.4 | 51.15 | 49.25 | 50.45 | 50.45 | +1 (+2.02%) | 94,358 |
3 Jul 2017 | INR | 49.25 | 49.6 | 49.05 | 49.45 | 49.45 | +0.5 (+1.02%) | 22,810 |