Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | INR | 44.9 | 46 | 44.7 | 45.85 | 45.85 | +1.25 (+2.80%) | 26,172 |
8 Nov 2017 | INR | 46.8 | 46.85 | 42.05 | 44.6 | 44.6 | -0.1 (-0.22%) | 24,287 |
7 Nov 2017 | INR | 45.8 | 46.4 | 44.05 | 44.7 | 44.7 | +0.7 (+1.59%) | 35,636 |
6 Nov 2017 | INR | 44.1 | 46.75 | 43.05 | 44 | 44 | -0.65 (-1.46%) | 27,179 |
3 Nov 2017 | INR | 46.15 | 46.7 | 43 | 44.65 | 44.65 | -0.65 (-1.43%) | 38,285 |
2 Nov 2017 | INR | 49.85 | 50.2 | 44.25 | 45.3 | 45.3 | -3.85 (-7.83%) | 117,113 |
1 Nov 2017 | INR | 52.9 | 54.55 | 46 | 49.15 | 49.15 | -0.45 (-0.91%) | 216,270 |
31 Oct 2017 | INR | 49.4 | 49.6 | 48 | 49.6 | 49.6 | +4.5 (+9.98%) | 251,154 |
30 Oct 2017 | INR | 40.7 | 45.75 | 40.7 | 45.1 | 45.1 | +6 (+15.35%) | 107,196 |
27 Oct 2017 | INR | 34.3 | 39.45 | 34.3 | 39.1 | 39.1 | +5.1 (+15.00%) | 40,773 |
26 Oct 2017 | INR | 35.8 | 38.45 | 32.75 | 34 | 34 | +0.9 (+2.72%) | 34,857 |
25 Oct 2017 | INR | 33 | 34.1 | 32.55 | 33.1 | 33.1 | -0.05 (-0.15%) | 5,583 |
24 Oct 2017 | INR | 32 | 34 | 32 | 33.15 | 33.15 | -0.15 (-0.45%) | 25,632 |
23 Oct 2017 | INR | 31.55 | 34 | 31 | 33.3 | 33.3 | +1.35 (+4.23%) | 6,465 |
19 Oct 2017 | INR | 31.35 | 32.85 | 30.6 | 31.95 | 31.95 | +0.3 (+0.95%) | 3,795 |
18 Oct 2017 | INR | 32 | 32.6 | 31 | 31.65 | 31.65 | -0.2 (-0.63%) | 12,855 |
17 Oct 2017 | INR | 30.95 | 32 | 30.95 | 31.85 | 31.85 | +0.3 (+0.95%) | 1,696 |
16 Oct 2017 | INR | 32.5 | 32.7 | 30.65 | 31.55 | 31.55 | +0.4 (+1.28%) | 12,523 |
13 Oct 2017 | INR | 31.3 | 32.65 | 30.65 | 31.15 | 31.15 | -0.15 (-0.48%) | 12,628 |
12 Oct 2017 | INR | 31.5 | 34.75 | 29.6 | 31.3 | 31.3 | +0.6 (+1.95%) | 17,346 |
11 Oct 2017 | INR | 31 | 31.4 | 30.1 | 30.7 | 30.7 | -0.9 (-2.85%) | 9,797 |
10 Oct 2017 | INR | 31.6 | 32.3 | 31.25 | 31.6 | 31.6 | 0.0 (0.0%) | 7,843 |
9 Oct 2017 | INR | 32.35 | 32.35 | 30.55 | 31.6 | 31.6 | -0.55 (-1.71%) | 63,757 |
6 Oct 2017 | INR | 31.45 | 32.8 | 31.25 | 32.15 | 32.15 | +0.9 (+2.88%) | 4,865 |
5 Oct 2017 | INR | 30.05 | 31.95 | 30.05 | 31.25 | 31.25 | +0.45 (+1.46%) | 6,479 |
4 Oct 2017 | INR | 31.1 | 31.45 | 30 | 30.8 | 30.8 | +0.05 (+0.16%) | 15,205 |
3 Oct 2017 | INR | 29.05 | 31.5 | 29.05 | 30.75 | 30.75 | +1.75 (+6.03%) | 2,892 |
29 Sep 2017 | INR | 28.4 | 29.05 | 28.4 | 29 | 29 | 0.0 (0.0%) | 675 |
28 Sep 2017 | INR | 28.8 | 30.25 | 28.55 | 29 | 29 | -0.6 (-2.03%) | 12,284 |
27 Sep 2017 | INR | 29 | 31 | 29 | 29.6 | 29.6 | -1.2 (-3.90%) | 19,403 |