Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2017 | INR | 11.95 | 13.17 | 11.5 | 11.84 | 11.84 | -0.17 (-1.42%) | 7,116 |
10 Aug 2017 | INR | 13.5 | 13.5 | 11.55 | 12.01 | 12.01 | -1.09 (-8.32%) | 6,212 |
9 Aug 2017 | INR | 13.35 | 13.72 | 13 | 13.1 | 13.1 | -0.2 (-1.50%) | 4,835 |
8 Aug 2017 | INR | 14 | 14.2 | 13.25 | 13.3 | 13.3 | -0.04 (-0.30%) | 3,658 |
7 Aug 2017 | INR | 13.4 | 13.75 | 13.15 | 13.34 | 13.34 | -0.05 (-0.37%) | 1,948 |
4 Aug 2017 | INR | 14 | 14 | 13.05 | 13.39 | 13.39 | +0.25 (+1.90%) | 6,458 |
3 Aug 2017 | INR | 14.24 | 14.24 | 12.85 | 13.14 | 13.14 | -0.77 (-5.54%) | 39,587 |
2 Aug 2017 | INR | 14.8 | 14.8 | 13.65 | 13.91 | 13.91 | -0.14 (-1.00%) | 8,031 |
1 Aug 2017 | INR | 14.25 | 14.45 | 13.91 | 14.05 | 14.05 | -0.11 (-0.78%) | 4,108 |
31 Jul 2017 | INR | 15.35 | 15.35 | 13.9 | 14.16 | 14.16 | +0.2 (+1.43%) | 4,118 |
28 Jul 2017 | INR | 14 | 14.49 | 13.75 | 13.96 | 13.96 | -0.28 (-1.97%) | 19,196 |
27 Jul 2017 | INR | 14.41 | 14.75 | 14.16 | 14.24 | 14.24 | +0.02 (+0.14%) | 3,829 |
26 Jul 2017 | INR | 14.05 | 14.45 | 14.05 | 14.22 | 14.22 | -0.13 (-0.91%) | 3,171 |
25 Jul 2017 | INR | 14.32 | 14.68 | 14 | 14.35 | 14.35 | 0.0 (0.0%) | 14,048 |
24 Jul 2017 | INR | 14.41 | 14.75 | 14.35 | 14.35 | 14.35 | -0.15 (-1.03%) | 22,412 |
21 Jul 2017 | INR | 14.55 | 14.84 | 14.35 | 14.5 | 14.5 | +0.19 (+1.33%) | 10,687 |
20 Jul 2017 | INR | 14.3 | 14.99 | 14.3 | 14.31 | 14.31 | -0.55 (-3.70%) | 11,982 |
19 Jul 2017 | INR | 14.9 | 14.95 | 14.7 | 14.86 | 14.86 | -0.09 (-0.60%) | 3,769 |
18 Jul 2017 | INR | 14.5 | 15.05 | 14.3 | 14.95 | 14.95 | +0.47 (+3.25%) | 3,438 |
17 Jul 2017 | INR | 14.6 | 14.65 | 14.45 | 14.48 | 14.48 | -0.37 (-2.49%) | 2,820 |
14 Jul 2017 | INR | 15 | 15.05 | 14.71 | 14.85 | 14.85 | -0.3 (-1.98%) | 4,597 |
13 Jul 2017 | INR | 14.52 | 16.32 | 14.52 | 15.15 | 15.15 | +0.31 (+2.09%) | 42,443 |
12 Jul 2017 | INR | 15.2 | 15.2 | 14.55 | 14.84 | 14.84 | +0.04 (+0.27%) | 13,214 |
11 Jul 2017 | INR | 14.7 | 15.09 | 14.3 | 14.8 | 14.8 | -0.12 (-0.80%) | 4,101 |
10 Jul 2017 | INR | 15.38 | 15.8 | 14.61 | 14.92 | 14.92 | +0.07 (+0.47%) | 8,032 |
7 Jul 2017 | INR | 14.35 | 15.1 | 14.2 | 14.85 | 14.85 | -0.16 (-1.07%) | 2,105 |
6 Jul 2017 | INR | 15.1 | 15.2 | 15 | 15.01 | 15.01 | +0.04 (+0.27%) | 1,093 |
5 Jul 2017 | INR | 14.1 | 15.15 | 14.1 | 14.97 | 14.97 | +0.19 (+1.29%) | 14,910 |
4 Jul 2017 | INR | 14.5 | 15.18 | 14.3 | 14.78 | 14.78 | +0.14 (+0.96%) | 14,523 |
3 Jul 2017 | INR | 15.15 | 15.15 | 13.8 | 14.64 | 14.64 | +0.54 (+3.83%) | 15,761 |