Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2018 | INR | 42.6 | 42.6 | 42.6 | 42.6 | 42.6 | 0.0 (0.0%) | 0 |
24 Jan 2018 | INR | 42.75 | 42.75 | 42.6 | 42.6 | 42.6 | -1.05 (-2.41%) | 6,000 |
23 Jan 2018 | INR | 43.9 | 44.45 | 42.85 | 43.65 | 43.65 | +0.25 (+0.58%) | 24,000 |
22 Jan 2018 | INR | 43.4 | 43.4 | 43.4 | 43.4 | 43.4 | +1.3 (+3.09%) | 3,000 |
19 Jan 2018 | INR | 42.2 | 43.2 | 42.1 | 42.1 | 42.1 | -1.05 (-2.43%) | 15,000 |
18 Jan 2018 | INR | 43.7 | 45.05 | 42.5 | 43.15 | 43.15 | -2.9 (-6.30%) | 48,000 |
17 Jan 2018 | INR | 45.05 | 46.1 | 45 | 46.05 | 46.05 | +2.05 (+4.66%) | 27,000 |
16 Jan 2018 | INR | 44.15 | 45.9 | 44 | 44 | 44 | -0.65 (-1.46%) | 39,000 |
15 Jan 2018 | INR | 43.5 | 47.5 | 43 | 44.65 | 44.65 | +2.25 (+5.31%) | 78,000 |
12 Jan 2018 | INR | 43 | 43.2 | 42 | 42.4 | 42.4 | +0.15 (+0.36%) | 33,000 |
11 Jan 2018 | INR | 42 | 42.5 | 42 | 42.25 | 42.25 | +0.25 (+0.60%) | 18,000 |
10 Jan 2018 | INR | 42 | 43.5 | 41.8 | 42 | 42 | -0.55 (-1.29%) | 36,000 |
8 Jan 2018 | INR | 42.95 | 43.45 | 42.5 | 42.55 | 42.55 | +0.05 (+0.12%) | 66,000 |
5 Jan 2018 | INR | 42.2 | 42.5 | 41.15 | 42.5 | 42.5 | +1.5 (+3.66%) | 33,000 |
4 Jan 2018 | INR | 42 | 42.2 | 41 | 41 | 41 | 0.0 (0.0%) | 15,000 |
3 Jan 2018 | INR | 41.8 | 41.95 | 41 | 41 | 41 | -0.5 (-1.20%) | 12,000 |
2 Jan 2018 | INR | 41.95 | 42.2 | 40.55 | 41.5 | 41.5 | +1 (+2.47%) | 30,000 |
1 Jan 2018 | INR | 42.2 | 42.2 | 40.5 | 40.5 | 40.5 | -1 (-2.41%) | 18,000 |
29 Dec 2017 | INR | 41.5 | 41.5 | 41.5 | 41.5 | 41.5 | +0.45 (+1.10%) | 3,000 |
28 Dec 2017 | INR | 42.5 | 42.5 | 41.05 | 41.05 | 41.05 | -0.9 (-2.15%) | 9,000 |
27 Dec 2017 | INR | 41.8 | 41.95 | 41.25 | 41.95 | 41.95 | +1 (+2.44%) | 15,000 |
26 Dec 2017 | INR | 40.05 | 40.95 | 40.05 | 40.95 | 40.95 | +0.95 (+2.38%) | 15,000 |
22 Dec 2017 | INR | 40.05 | 40.05 | 40 | 40 | 40 | -1.6 (-3.85%) | 12,000 |
21 Dec 2017 | INR | 41.9 | 41.9 | 40.55 | 41.6 | 41.6 | +1.35 (+3.35%) | 9,000 |
20 Dec 2017 | INR | 40.15 | 40.25 | 40.15 | 40.25 | 40.25 | -1.85 (-4.39%) | 9,000 |
19 Dec 2017 | INR | 42.1 | 42.1 | 42.1 | 42.1 | 42.1 | 0.0 (0.0%) | 0 |
18 Dec 2017 | INR | 42.6 | 42.6 | 41.5 | 42.1 | 42.1 | +0.6 (+1.45%) | 15,000 |
15 Dec 2017 | INR | 41.5 | 41.5 | 41.5 | 41.5 | 41.5 | -0.9 (-2.12%) | 3,000 |
14 Dec 2017 | INR | 42 | 42.5 | 42 | 42.4 | 42.4 | +0.4 (+0.95%) | 15,000 |
13 Dec 2017 | INR | 42.95 | 42.95 | 42 | 42 | 42 | 0.0 (0.0%) | 24,000 |