Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2017 | INR | 30.8 | 30.85 | 30.6 | 30.8 | 30.8 | +0.9 (+3.01%) | 701 |
25 Sep 2017 | INR | 29.15 | 30.45 | 29.15 | 29.9 | 29.9 | -1.45 (-4.63%) | 14,885 |
22 Sep 2017 | INR | 31.35 | 31.55 | 30.05 | 31.35 | 31.35 | -1 (-3.09%) | 15,158 |
21 Sep 2017 | INR | 32.6 | 32.8 | 31.7 | 32.35 | 32.35 | +0.15 (+0.47%) | 18,241 |
20 Sep 2017 | INR | 32.6 | 33.5 | 31.95 | 32.2 | 32.2 | -1.15 (-3.45%) | 15,740 |
19 Sep 2017 | INR | 33.8 | 34.95 | 32.6 | 33.35 | 33.35 | +0.5 (+1.52%) | 8,169 |
18 Sep 2017 | INR | 33 | 34.25 | 31.8 | 32.85 | 32.85 | +0.7 (+2.18%) | 173,660 |
15 Sep 2017 | INR | 30 | 32.8 | 30 | 32.15 | 32.15 | +2.15 (+7.17%) | 33,364 |
14 Sep 2017 | INR | 30.65 | 30.65 | 29.8 | 30 | 30 | -0.1 (-0.33%) | 4,040 |
13 Sep 2017 | INR | 30.5 | 30.5 | 29.15 | 30.1 | 30.1 | -0.4 (-1.31%) | 10,121 |
12 Sep 2017 | INR | 29.55 | 30.75 | 29.5 | 30.5 | 30.5 | +0.85 (+2.87%) | 8,994 |
11 Sep 2017 | INR | 30.85 | 30.9 | 29.3 | 29.65 | 29.65 | -0.45 (-1.50%) | 6,427 |
8 Sep 2017 | INR | 30.75 | 30.9 | 30 | 30.1 | 30.1 | -0.7 (-2.27%) | 14,089 |
7 Sep 2017 | INR | 30.65 | 31.4 | 29.1 | 30.8 | 30.8 | +1.7 (+5.84%) | 29,884 |
6 Sep 2017 | INR | 28.3 | 31.05 | 28.3 | 29.1 | 29.1 | -1.25 (-4.12%) | 13,115 |
5 Sep 2017 | INR | 30.25 | 31.25 | 30.05 | 30.35 | 30.35 | -0.05 (-0.16%) | 6,411 |
4 Sep 2017 | INR | 30.95 | 31.35 | 29.4 | 30.4 | 30.4 | +0.4 (+1.33%) | 31,695 |
1 Sep 2017 | INR | 28.45 | 31 | 28.45 | 30 | 30 | +0.55 (+1.87%) | 30,554 |
31 Aug 2017 | INR | 29 | 30.2 | 28.9 | 29.45 | 29.45 | +0.85 (+2.97%) | 51,259 |
30 Aug 2017 | INR | 27.05 | 29.7 | 26.8 | 28.6 | 28.6 | +1.5 (+5.54%) | 45,681 |
29 Aug 2017 | INR | 27 | 27.45 | 26 | 27.1 | 27.1 | +0.05 (+0.18%) | 38,954 |
28 Aug 2017 | INR | 25.75 | 27.4 | 25 | 27.05 | 27.05 | +2.35 (+9.51%) | 143,272 |
24 Aug 2017 | INR | 21.75 | 24.7 | 21.75 | 24.7 | 24.7 | +4.1 (+19.90%) | 71,775 |
23 Aug 2017 | INR | 20.8 | 21.25 | 20.6 | 20.6 | 20.6 | -0.35 (-1.67%) | 2,877 |
22 Aug 2017 | INR | 20.6 | 22.95 | 20.35 | 20.95 | 20.95 | -0.05 (-0.24%) | 3,315 |
21 Aug 2017 | INR | 21.5 | 21.5 | 20.65 | 21 | 21 | -0.2 (-0.94%) | 1,536 |
18 Aug 2017 | INR | 19 | 21.2 | 19 | 21.2 | 21.2 | +0.2 (+0.95%) | 9,526 |
17 Aug 2017 | INR | 20.65 | 21.1 | 20.5 | 21 | 21 | +0.75 (+3.70%) | 2,315 |
16 Aug 2017 | INR | 20 | 22 | 20 | 20.25 | 20.25 | +0.1 (+0.50%) | 12,532 |
14 Aug 2017 | INR | 21.9 | 21.9 | 20 | 20.15 | 20.15 | +0.2 (+1.00%) | 2,052 |