Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2018 | INR | 10.1 | 10.4 | 9.2 | 10 | 10 | +0.13 (+1.32%) | 898,182 |
1 Jan 2018 | INR | 9.01 | 10.5 | 9.01 | 9.87 | 9.87 | +0.83 (+9.18%) | 1,144,643 |
29 Dec 2017 | INR | 9.43 | 9.43 | 8.88 | 9.04 | 9.04 | +0.06 (+0.67%) | 225,115 |
28 Dec 2017 | INR | 8.55 | 9.19 | 8.4 | 8.98 | 8.98 | +0.44 (+5.15%) | 556,758 |
27 Dec 2017 | INR | 9.2 | 9.5 | 8.41 | 8.54 | 8.54 | -0.47 (-5.22%) | 2,267,752 |
26 Dec 2017 | INR | 8.7 | 9.15 | 8.68 | 9.01 | 9.01 | +0.33 (+3.80%) | 364,896 |
22 Dec 2017 | INR | 8.8 | 9.24 | 8.41 | 8.68 | 8.68 | +0.17 (+2.00%) | 550,661 |
21 Dec 2017 | INR | 7.62 | 9.04 | 7.62 | 8.51 | 8.51 | +0.87 (+11.39%) | 708,839 |
20 Dec 2017 | INR | 7.74 | 7.75 | 7.57 | 7.64 | 7.64 | +0.03 (+0.39%) | 58,623 |
19 Dec 2017 | INR | 7.71 | 7.76 | 7.47 | 7.61 | 7.61 | +0.07 (+0.93%) | 103,430 |
18 Dec 2017 | INR | 7.33 | 7.8 | 7.3 | 7.54 | 7.54 | +0.02 (+0.27%) | 150,244 |
15 Dec 2017 | INR | 7.79 | 7.79 | 7.45 | 7.52 | 7.52 | +0.03 (+0.40%) | 61,702 |
14 Dec 2017 | INR | 7.18 | 8 | 7.18 | 7.49 | 7.49 | +0.25 (+3.45%) | 258,559 |
13 Dec 2017 | INR | 7.3 | 7.4 | 7.12 | 7.24 | 7.24 | -0.13 (-1.76%) | 31,810 |
12 Dec 2017 | INR | 7.46 | 7.5 | 7.33 | 7.37 | 7.37 | -0.21 (-2.77%) | 57,387 |
11 Dec 2017 | INR | 7.65 | 7.89 | 7.51 | 7.58 | 7.58 | -0.04 (-0.52%) | 58,710 |
8 Dec 2017 | INR | 7.7 | 7.85 | 7.46 | 7.62 | 7.62 | +0.05 (+0.66%) | 170,768 |
7 Dec 2017 | INR | 7.47 | 7.7 | 7.37 | 7.57 | 7.57 | +0.26 (+3.56%) | 170,953 |
6 Dec 2017 | INR | 7.45 | 7.45 | 7.15 | 7.31 | 7.31 | -0.12 (-1.62%) | 101,114 |
5 Dec 2017 | INR | 7.6 | 7.71 | 7.26 | 7.43 | 7.43 | -0.14 (-1.85%) | 69,349 |
4 Dec 2017 | INR | 7.25 | 7.79 | 7.07 | 7.57 | 7.57 | +0.42 (+5.87%) | 308,200 |
1 Dec 2017 | INR | 7.34 | 7.53 | 7.14 | 7.15 | 7.15 | -0.09 (-1.24%) | 57,761 |
30 Nov 2017 | INR | 7.2 | 7.64 | 7.05 | 7.24 | 7.24 | -0.05 (-0.69%) | 132,604 |
29 Nov 2017 | INR | 7.3 | 7.3 | 7.1 | 7.29 | 7.29 | -0.01 (-0.14%) | 91,746 |
28 Nov 2017 | INR | 7.51 | 7.68 | 7.2 | 7.3 | 7.3 | -0.38 (-4.95%) | 155,838 |
27 Nov 2017 | INR | 7.25 | 8.15 | 7.01 | 7.68 | 7.68 | +0.27 (+3.64%) | 697,570 |
24 Nov 2017 | INR | 6.84 | 7.41 | 6.75 | 7.41 | 7.41 | +0.67 (+9.94%) | 461,325 |
23 Nov 2017 | INR | 6.7 | 6.89 | 6.65 | 6.74 | 6.74 | -0.04 (-0.59%) | 64,096 |
22 Nov 2017 | INR | 6.85 | 6.9 | 6.65 | 6.78 | 6.78 | +0.04 (+0.59%) | 62,448 |
21 Nov 2017 | INR | 6.9 | 7.19 | 6.62 | 6.74 | 6.74 | +0.05 (+0.75%) | 84,348 |