Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2017 | INR | 18.5 | 18.6 | 17.6 | 18.3 | 18.3 | -0.2 (-1.08%) | 57,454 |
20 Dec 2017 | INR | 18.65 | 18.9 | 18.1 | 18.5 | 18.5 | -0.1 (-0.54%) | 9,182 |
19 Dec 2017 | INR | 18.95 | 18.95 | 18 | 18.6 | 18.6 | 0.0 (0.0%) | 10,530 |
18 Dec 2017 | INR | 19.2 | 19.2 | 18.2 | 18.6 | 18.6 | +0.2 (+1.09%) | 9,560 |
15 Dec 2017 | INR | 17.95 | 18.6 | 17.95 | 18.4 | 18.4 | +0.5 (+2.79%) | 2,489 |
14 Dec 2017 | INR | 18.1 | 18.55 | 17.4 | 17.9 | 17.9 | -0.2 (-1.10%) | 17,062 |
13 Dec 2017 | INR | 18.3 | 19.25 | 18.05 | 18.1 | 18.1 | -0.85 (-4.49%) | 23,184 |
12 Dec 2017 | INR | 18.2 | 19.3 | 17.8 | 18.95 | 18.95 | +0.3 (+1.61%) | 9,356 |
11 Dec 2017 | INR | 18.4 | 18.9 | 18.3 | 18.65 | 18.65 | +0.05 (+0.27%) | 13,894 |
8 Dec 2017 | INR | 19.7 | 19.7 | 18.4 | 18.6 | 18.6 | -0.55 (-2.87%) | 21,902 |
7 Dec 2017 | INR | 19.45 | 20.15 | 18.7 | 19.15 | 19.15 | -0.5 (-2.54%) | 20,923 |
6 Dec 2017 | INR | 20 | 20.6 | 19.5 | 19.65 | 19.65 | -0.35 (-1.75%) | 35,830 |
5 Dec 2017 | INR | 22.45 | 22.45 | 19.55 | 20 | 20 | -2 (-9.09%) | 96,746 |
4 Dec 2017 | INR | 20.9 | 22.3 | 20.85 | 22 | 22 | +1.1 (+5.26%) | 123,428 |
1 Dec 2017 | INR | 19.1 | 22.3 | 19.05 | 20.9 | 20.9 | +1.4 (+7.18%) | 224,482 |
30 Nov 2017 | INR | 20 | 20.1 | 19.3 | 19.5 | 19.5 | -0.55 (-2.74%) | 29,611 |
29 Nov 2017 | INR | 19.25 | 21.25 | 19.25 | 20.05 | 20.05 | +0.65 (+3.35%) | 69,634 |
28 Nov 2017 | INR | 20.2 | 20.7 | 19.2 | 19.4 | 19.4 | -1.15 (-5.60%) | 26,830 |
27 Nov 2017 | INR | 19.3 | 21 | 19.15 | 20.55 | 20.55 | +1.5 (+7.87%) | 74,591 |
24 Nov 2017 | INR | 18.55 | 19.6 | 18.15 | 19.05 | 19.05 | +0.85 (+4.67%) | 43,522 |
23 Nov 2017 | INR | 17.25 | 19.25 | 17.25 | 18.2 | 18.2 | +1.3 (+7.69%) | 95,258 |
22 Nov 2017 | INR | 17 | 17.55 | 16.8 | 16.9 | 16.9 | +0.1 (+0.60%) | 25,761 |
21 Nov 2017 | INR | 17.05 | 17.3 | 16.65 | 16.8 | 16.8 | -0.7 (-4%) | 5,202 |
20 Nov 2017 | INR | 17.65 | 17.65 | 16.85 | 17.5 | 17.5 | +0.65 (+3.86%) | 11,759 |
17 Nov 2017 | INR | 16.3 | 17.65 | 16.3 | 16.85 | 16.85 | +0.8 (+4.98%) | 33,998 |
16 Nov 2017 | INR | 18.9 | 18.9 | 15.4 | 16.05 | 16.05 | -1.6 (-9.07%) | 74,347 |
15 Nov 2017 | INR | 18.25 | 18.45 | 17.5 | 17.65 | 17.65 | -0.65 (-3.55%) | 64,302 |
14 Nov 2017 | INR | 18.8 | 18.8 | 17.85 | 18.3 | 18.3 | -0.5 (-2.66%) | 10,778 |
13 Nov 2017 | INR | 19.15 | 19.7 | 18.5 | 18.8 | 18.8 | -0.45 (-2.34%) | 8,407 |
10 Nov 2017 | INR | 19.2 | 19.65 | 18.95 | 19.25 | 19.25 | -0.2 (-1.03%) | 5,773 |