Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2017 | INR | 30.9 | 30.9 | 30.7 | 30.7 | 30.7 | +0.2 (+0.66%) | 30,000 |
13 Sep 2017 | INR | 30.5 | 30.5 | 30.5 | 30.5 | 30.5 | -0.35 (-1.13%) | 0 |
12 Sep 2017 | INR | 31.1 | 31.1 | 30.5 | 30.85 | 30.85 | -0.25 (-0.80%) | 40,000 |
11 Sep 2017 | INR | 31.1 | 31.1 | 30.8 | 31.1 | 31.1 | +0.05 (+0.16%) | 45,000 |
8 Sep 2017 | INR | 30.9 | 31.05 | 30.7 | 31.05 | 31.05 | +0.55 (+1.80%) | 65,000 |
7 Sep 2017 | INR | 31.15 | 31.15 | 30.5 | 30.5 | 30.5 | -0.65 (-2.09%) | 40,000 |
6 Sep 2017 | INR | 31 | 31.2 | 30.8 | 31.15 | 31.15 | +0.05 (+0.16%) | 60,000 |
5 Sep 2017 | INR | 30.9 | 31.1 | 30.5 | 31.1 | 31.1 | 0.0 (0.0%) | 50,000 |
4 Sep 2017 | INR | 31 | 31.1 | 30.5 | 31.1 | 31.1 | 0.0 (0.0%) | 55,000 |
1 Sep 2017 | INR | 30.9 | 31.1 | 30.7 | 31.1 | 31.1 | +0.6 (+1.97%) | 55,000 |
31 Aug 2017 | INR | 31.1 | 31.1 | 30.5 | 30.5 | 30.5 | -0.3 (-0.97%) | 50,000 |
30 Aug 2017 | INR | 31.1 | 31.1 | 30.8 | 30.8 | 30.8 | +0.05 (+0.16%) | 70,000 |
29 Aug 2017 | INR | 31 | 31.1 | 30.75 | 30.75 | 30.75 | -0.05 (-0.16%) | 75,000 |
28 Aug 2017 | INR | 31.5 | 31.5 | 30.5 | 30.8 | 30.8 | +0.3 (+0.98%) | 60,000 |
24 Aug 2017 | INR | 30.95 | 30.95 | 30.5 | 30.5 | 30.5 | 0.0 (0.0%) | 70,000 |
23 Aug 2017 | INR | 31 | 31 | 30.5 | 30.5 | 30.5 | 0.0 (0.0%) | 60,000 |
22 Aug 2017 | INR | 31 | 31 | 30.5 | 30.5 | 30.5 | 0.0 (0.0%) | 55,000 |
21 Aug 2017 | INR | 31 | 31 | 30.5 | 30.5 | 30.5 | 0.0 (0.0%) | 50,000 |
18 Aug 2017 | INR | 31 | 31 | 30.5 | 30.5 | 30.5 | -0.5 (-1.61%) | 35,000 |
17 Aug 2017 | INR | 31.5 | 31.5 | 31 | 31 | 31 | -0.55 (-1.74%) | 35,000 |
16 Aug 2017 | INR | 32.5 | 32.5 | 31.55 | 31.55 | 31.55 | -0.5 (-1.56%) | 30,000 |
14 Aug 2017 | INR | 33.5 | 33.5 | 32.05 | 32.05 | 32.05 | -0.75 (-2.29%) | 25,000 |
11 Aug 2017 | INR | 33.5 | 33.5 | 32.6 | 32.8 | 32.8 | -0.8 (-2.38%) | 20,000 |
10 Aug 2017 | INR | 33.6 | 33.6 | 33.6 | 33.6 | 33.6 | 0.0 (0.0%) | 0 |
9 Aug 2017 | INR | 33.6 | 33.6 | 33.6 | 33.6 | 33.6 | 0.0 (0.0%) | 0 |
8 Aug 2017 | INR | 33.6 | 33.6 | 33.6 | 33.6 | 33.6 | 0.0 (0.0%) | 0 |
7 Aug 2017 | INR | 33.6 | 33.6 | 33.6 | 33.6 | 33.6 | 0.0 (0.0%) | 0 |
4 Aug 2017 | INR | 33.6 | 33.6 | 33.6 | 33.6 | 33.6 | 0.0 (0.0%) | 0 |
3 Aug 2017 | INR | 33.6 | 33.6 | 33.6 | 33.6 | 33.6 | 0.0 (0.0%) | 0 |
2 Aug 2017 | INR | 33.45 | 33.6 | 33.45 | 33.6 | 33.6 | +0.15 (+0.45%) | 30,000 |