Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2017 | INR | 16.05 | 16.2 | 15.45 | 16 | 16 | -0.25 (-1.54%) | 18,124 |
10 Aug 2017 | INR | 17.55 | 17.55 | 16.2 | 16.25 | 16.25 | -1.4 (-7.93%) | 12,656 |
9 Aug 2017 | INR | 17.45 | 17.95 | 17.35 | 17.65 | 17.65 | -0.05 (-0.28%) | 14,994 |
8 Aug 2017 | INR | 18 | 18 | 17.35 | 17.7 | 17.7 | -0.4 (-2.21%) | 21,641 |
7 Aug 2017 | INR | 17.4 | 18.5 | 16.65 | 18.1 | 18.1 | +1.35 (+8.06%) | 63,554 |
4 Aug 2017 | INR | 16.5 | 17 | 16.5 | 16.75 | 16.75 | -0.25 (-1.47%) | 3,225 |
3 Aug 2017 | INR | 17.2 | 17.2 | 17 | 17 | 17 | +0.05 (+0.29%) | 2,031 |
2 Aug 2017 | INR | 16.5 | 17.35 | 16.5 | 16.95 | 16.95 | +0.2 (+1.19%) | 6,980 |
1 Aug 2017 | INR | 17 | 17.5 | 16.5 | 16.75 | 16.75 | -0.35 (-2.05%) | 14,662 |
31 Jul 2017 | INR | 17.2 | 17.45 | 16.6 | 17.1 | 17.1 | -0.05 (-0.29%) | 16,277 |
28 Jul 2017 | INR | 17.1 | 17.6 | 17.1 | 17.15 | 17.15 | -0.3 (-1.72%) | 5,364 |
27 Jul 2017 | INR | 17.9 | 18.1 | 17.3 | 17.45 | 17.45 | +0.05 (+0.29%) | 30,144 |
26 Jul 2017 | INR | 17.8 | 18.2 | 17.35 | 17.4 | 17.4 | -0.35 (-1.97%) | 25,038 |
25 Jul 2017 | INR | 17.4 | 18.4 | 17.3 | 17.75 | 17.75 | +0.2 (+1.14%) | 17,087 |
24 Jul 2017 | INR | 18.35 | 19.25 | 17.2 | 17.55 | 17.55 | -0.15 (-0.85%) | 51,784 |
21 Jul 2017 | INR | 17.5 | 18.1 | 17.4 | 17.7 | 17.7 | -0.3 (-1.67%) | 8,771 |
20 Jul 2017 | INR | 18.05 | 18.5 | 17.5 | 18 | 18 | 0.0 (0.0%) | 13,458 |
19 Jul 2017 | INR | 18 | 18.2 | 17.7 | 18 | 18 | +0.25 (+1.41%) | 9,580 |
18 Jul 2017 | INR | 17.25 | 17.8 | 17.1 | 17.75 | 17.75 | +0.5 (+2.90%) | 21,282 |
17 Jul 2017 | INR | 17.5 | 18 | 17.2 | 17.25 | 17.25 | -0.4 (-2.27%) | 21,915 |
14 Jul 2017 | INR | 17.8 | 18.05 | 17.5 | 17.65 | 17.65 | +0.25 (+1.44%) | 22,567 |
13 Jul 2017 | INR | 18 | 18 | 17 | 17.4 | 17.4 | -0.6 (-3.33%) | 29,193 |
12 Jul 2017 | INR | 17.8 | 18.1 | 17.5 | 18 | 18 | +0.25 (+1.41%) | 11,421 |
11 Jul 2017 | INR | 17.7 | 18.2 | 17.2 | 17.75 | 17.75 | +0.2 (+1.14%) | 49,782 |
10 Jul 2017 | INR | 17.55 | 17.75 | 17 | 17.55 | 17.55 | +0.3 (+1.74%) | 9,817 |
7 Jul 2017 | INR | 17.9 | 17.9 | 16.85 | 17.25 | 17.25 | -0.25 (-1.43%) | 14,765 |
6 Jul 2017 | INR | 17.75 | 17.75 | 17 | 17.5 | 17.5 | +0.25 (+1.45%) | 6,415 |
5 Jul 2017 | INR | 17.2 | 17.5 | 16.9 | 17.25 | 17.25 | -0.25 (-1.43%) | 7,442 |
4 Jul 2017 | INR | 17.3 | 17.7 | 17 | 17.5 | 17.5 | +0.35 (+2.04%) | 4,959 |
3 Jul 2017 | INR | 18.6 | 18.6 | 16.65 | 17.15 | 17.15 | -0.55 (-3.11%) | 18,123 |