Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2017 | INR | 20 | 20.7 | 19 | 19.05 | 19.05 | -0.2 (-1.04%) | 9,719 |
7 Nov 2017 | INR | 18.75 | 19.9 | 18.5 | 19.25 | 19.25 | 0.0 (0.0%) | 8,037 |
6 Nov 2017 | INR | 19.25 | 19.3 | 19 | 19.25 | 19.25 | +0.75 (+4.05%) | 5,180 |
3 Nov 2017 | INR | 19.05 | 19.05 | 18 | 18.5 | 18.5 | -0.5 (-2.63%) | 6,191 |
2 Nov 2017 | INR | 19.5 | 19.5 | 19 | 19 | 19 | 0.0 (0.0%) | 482 |
1 Nov 2017 | INR | 19 | 19.45 | 18.7 | 19 | 19 | 0.0 (0.0%) | 3,660 |
31 Oct 2017 | INR | 19.6 | 19.6 | 18.75 | 19 | 19 | -0.9 (-4.52%) | 2,002 |
30 Oct 2017 | INR | 19.7 | 19.9 | 19.25 | 19.9 | 19.9 | +0.65 (+3.38%) | 250 |
27 Oct 2017 | INR | 21 | 21 | 19 | 19.25 | 19.25 | -0.3 (-1.53%) | 4,872 |
26 Oct 2017 | INR | 19.75 | 19.75 | 19.5 | 19.55 | 19.55 | -0.2 (-1.01%) | 258 |
25 Oct 2017 | INR | 19 | 20.45 | 18.75 | 19.75 | 19.75 | +0.9 (+4.77%) | 2,539 |
24 Oct 2017 | INR | 20 | 20.25 | 18.65 | 18.85 | 18.85 | -0.95 (-4.80%) | 2,675 |
23 Oct 2017 | INR | 19.5 | 19.95 | 19 | 19.8 | 19.8 | +0.05 (+0.25%) | 3,575 |
19 Oct 2017 | INR | 20 | 20 | 19.25 | 19.75 | 19.75 | +0.25 (+1.28%) | 400 |
18 Oct 2017 | INR | 19.95 | 19.95 | 19.35 | 19.5 | 19.5 | -0.1 (-0.51%) | 123 |
17 Oct 2017 | INR | 20 | 20.25 | 19.5 | 19.6 | 19.6 | -0.75 (-3.69%) | 1,700 |
16 Oct 2017 | INR | 19.75 | 21 | 19.75 | 20.35 | 20.35 | +0.85 (+4.36%) | 2,099 |
13 Oct 2017 | INR | 19.25 | 21.45 | 18.7 | 19.5 | 19.5 | 0.0 (0.0%) | 25,667 |
12 Oct 2017 | INR | 18.75 | 19.5 | 18.75 | 19.5 | 19.5 | +0.9 (+4.84%) | 1,309 |
11 Oct 2017 | INR | 18.75 | 18.75 | 18.5 | 18.6 | 18.6 | +0.3 (+1.64%) | 926 |
10 Oct 2017 | INR | 17.5 | 18.75 | 17.5 | 18.3 | 18.3 | 0.0 (0.0%) | 17,502 |
9 Oct 2017 | INR | 18.75 | 18.75 | 17.7 | 18.3 | 18.3 | +0.65 (+3.68%) | 3,600 |
6 Oct 2017 | INR | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.0 (0.0%) | 0 |
5 Oct 2017 | INR | 18 | 18.55 | 17.45 | 17.65 | 17.65 | -0.3 (-1.67%) | 505 |
4 Oct 2017 | INR | 18 | 18.1 | 17.5 | 17.95 | 17.95 | -0.2 (-1.10%) | 5,822 |
3 Oct 2017 | INR | 18.1 | 18.25 | 18.05 | 18.15 | 18.15 | -0.4 (-2.16%) | 840 |
29 Sep 2017 | INR | 18.75 | 19.15 | 18.5 | 18.55 | 18.55 | +0.1 (+0.54%) | 3,121 |
28 Sep 2017 | INR | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.0 (0.0%) | 0 |
27 Sep 2017 | INR | 18.95 | 19 | 18.45 | 18.45 | 18.45 | -0.95 (-4.90%) | 822 |
26 Sep 2017 | INR | 18.2 | 19.4 | 18.2 | 19.4 | 19.4 | +0.65 (+3.47%) | 301 |