Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2017 | INR | 24.7 | 25.55 | 24.5 | 24.8 | 24.8 | -0.5 (-1.98%) | 87,290 |
9 Aug 2017 | INR | 25 | 25.5 | 24.75 | 25.3 | 25.3 | +0.25 (+1.00%) | 22,844 |
8 Aug 2017 | INR | 25.3 | 25.5 | 24.5 | 25.05 | 25.05 | -0.3 (-1.18%) | 24,646 |
7 Aug 2017 | INR | 25.3 | 25.5 | 25 | 25.35 | 25.35 | -0.15 (-0.59%) | 9,305 |
4 Aug 2017 | INR | 25.5 | 25.5 | 25.3 | 25.5 | 25.5 | +0.15 (+0.59%) | 191,502 |
3 Aug 2017 | INR | 25.5 | 25.5 | 25.1 | 25.35 | 25.35 | -0.25 (-0.98%) | 29,929 |
2 Aug 2017 | INR | 25.7 | 25.95 | 25.35 | 25.6 | 25.6 | -0.1 (-0.39%) | 19,363 |
1 Aug 2017 | INR | 25.65 | 25.9 | 25.5 | 25.7 | 25.7 | -0.2 (-0.77%) | 13,384 |
31 Jul 2017 | INR | 25.9 | 26 | 25.6 | 25.9 | 25.9 | -0.1 (-0.38%) | 29,773 |
28 Jul 2017 | INR | 25.8 | 26.5 | 23.8 | 26 | 26 | +0.05 (+0.19%) | 851,926 |
27 Jul 2017 | INR | 25.85 | 26.1 | 25.65 | 25.95 | 25.95 | +0.2 (+0.78%) | 29,944 |
26 Jul 2017 | INR | 25.75 | 26.05 | 25.4 | 25.75 | 25.75 | +0.15 (+0.59%) | 30,836 |
25 Jul 2017 | INR | 25.5 | 26.1 | 25.25 | 25.6 | 25.6 | -0.05 (-0.19%) | 31,575 |
24 Jul 2017 | INR | 26.05 | 26.05 | 25.35 | 25.65 | 25.65 | -0.2 (-0.77%) | 22,167 |
21 Jul 2017 | INR | 25.9 | 26.15 | 25.65 | 25.85 | 25.85 | -0.2 (-0.77%) | 27,487 |
20 Jul 2017 | INR | 26.1 | 26.35 | 25.9 | 26.05 | 26.05 | -0.1 (-0.38%) | 28,462 |
19 Jul 2017 | INR | 26 | 26.2 | 26 | 26.15 | 26.15 | +0.2 (+0.77%) | 14,162 |
18 Jul 2017 | INR | 25.85 | 26.2 | 25.8 | 25.95 | 25.95 | 0.0 (0.0%) | 51,883 |
17 Jul 2017 | INR | 25.5 | 26.1 | 25.5 | 25.95 | 25.95 | 0.0 (0.0%) | 95,991 |
14 Jul 2017 | INR | 26 | 26.25 | 25.55 | 25.95 | 25.95 | -0.1 (-0.38%) | 57,755 |
13 Jul 2017 | INR | 27 | 27.25 | 26 | 26.05 | 26.05 | -0.5 (-1.88%) | 90,242 |
12 Jul 2017 | INR | 26.25 | 26.95 | 26.15 | 26.55 | 26.55 | +0.1 (+0.38%) | 27,916 |
11 Jul 2017 | INR | 27 | 27.1 | 26.2 | 26.45 | 26.45 | -0.5 (-1.86%) | 85,957 |
10 Jul 2017 | INR | 27 | 27.65 | 26.5 | 26.95 | 26.95 | +0.4 (+1.51%) | 111,738 |
7 Jul 2017 | INR | 27 | 27 | 26.3 | 26.55 | 26.55 | -0.45 (-1.67%) | 56,569 |
6 Jul 2017 | INR | 27.4 | 27.4 | 26.9 | 27 | 27 | -0.4 (-1.46%) | 52,638 |
5 Jul 2017 | INR | 27.75 | 27.75 | 27.1 | 27.4 | 27.4 | -0.3 (-1.08%) | 50,206 |
4 Jul 2017 | INR | 27.7 | 27.95 | 27.35 | 27.7 | 27.7 | +0.05 (+0.18%) | 27,696 |
3 Jul 2017 | INR | 27.7 | 28 | 27.45 | 27.65 | 27.65 | -0.05 (-0.18%) | 20,990 |
30 Jun 2017 | INR | 27.55 | 28 | 25.35 | 27.7 | 27.7 | +0.05 (+0.18%) | 353,400 |