Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2017 | INR | 22.1 | 23.15 | 21.75 | 22.25 | 22.25 | -1 (-4.30%) | 25,350 |
10 Aug 2017 | INR | 23.65 | 24.1 | 22.8 | 23.25 | 23.25 | -1.05 (-4.32%) | 19,009 |
9 Aug 2017 | INR | 23.4 | 24.5 | 23.4 | 24.3 | 24.3 | +0.3 (+1.25%) | 12,870 |
8 Aug 2017 | INR | 24.2 | 24.5 | 23.65 | 24 | 24 | -0.5 (-2.04%) | 10,616 |
7 Aug 2017 | INR | 24.15 | 24.65 | 24.1 | 24.5 | 24.5 | +0.4 (+1.66%) | 3,510 |
4 Aug 2017 | INR | 24.35 | 24.55 | 23.95 | 24.1 | 24.1 | +0.15 (+0.63%) | 10,459 |
3 Aug 2017 | INR | 24.7 | 24.7 | 23.8 | 23.95 | 23.95 | -0.55 (-2.24%) | 9,676 |
2 Aug 2017 | INR | 24.95 | 25.2 | 24.4 | 24.5 | 24.5 | +0.1 (+0.41%) | 9,641 |
1 Aug 2017 | INR | 24.95 | 24.95 | 24.3 | 24.4 | 24.4 | +0.1 (+0.41%) | 7,070 |
31 Jul 2017 | INR | 25.7 | 25.7 | 24 | 24.3 | 24.3 | -0.9 (-3.57%) | 14,058 |
28 Jul 2017 | INR | 24.75 | 25.45 | 24.35 | 25.2 | 25.2 | -0.15 (-0.59%) | 12,568 |
27 Jul 2017 | INR | 26.4 | 26.75 | 25.2 | 25.35 | 25.35 | -0.6 (-2.31%) | 22,823 |
26 Jul 2017 | INR | 26.15 | 26.45 | 25.85 | 25.95 | 25.95 | +0.05 (+0.19%) | 17,939 |
25 Jul 2017 | INR | 25.5 | 26.25 | 25.5 | 25.9 | 25.9 | +0.4 (+1.57%) | 45,943 |
24 Jul 2017 | INR | 25.95 | 26.2 | 25.3 | 25.5 | 25.5 | -0.25 (-0.97%) | 87,209 |
21 Jul 2017 | INR | 25.55 | 26 | 25.5 | 25.75 | 25.75 | +0.05 (+0.19%) | 9,726 |
20 Jul 2017 | INR | 26.15 | 26.7 | 25.5 | 25.7 | 25.7 | -0.35 (-1.34%) | 7,567 |
19 Jul 2017 | INR | 25.95 | 26.6 | 25.6 | 26.05 | 26.05 | +0.3 (+1.17%) | 7,785 |
18 Jul 2017 | INR | 26.3 | 26.5 | 25.25 | 25.75 | 25.75 | -0.85 (-3.20%) | 12,277 |
17 Jul 2017 | INR | 27.15 | 27.35 | 26.2 | 26.6 | 26.6 | -0.55 (-2.03%) | 24,585 |
14 Jul 2017 | INR | 25.95 | 27.65 | 25.25 | 27.15 | 27.15 | +1.6 (+6.26%) | 93,828 |
13 Jul 2017 | INR | 25.15 | 26.1 | 25.15 | 25.55 | 25.55 | +0.65 (+2.61%) | 18,659 |
12 Jul 2017 | INR | 24.95 | 25.15 | 24.85 | 24.9 | 24.9 | +0.3 (+1.22%) | 5,900 |
11 Jul 2017 | INR | 24.75 | 25.4 | 24.6 | 24.6 | 24.6 | -0.15 (-0.61%) | 15,217 |
10 Jul 2017 | INR | 25 | 25 | 24.5 | 24.75 | 24.75 | -0.1 (-0.40%) | 42,931 |
7 Jul 2017 | INR | 25 | 25.2 | 24.6 | 24.85 | 24.85 | +0.1 (+0.40%) | 9,659 |
6 Jul 2017 | INR | 24.85 | 25.5 | 24.65 | 24.75 | 24.75 | -0.05 (-0.20%) | 21,731 |
5 Jul 2017 | INR | 25 | 25.5 | 24.75 | 24.8 | 24.8 | -0.05 (-0.20%) | 25,132 |
4 Jul 2017 | INR | 24.75 | 25.7 | 24.4 | 24.85 | 24.85 | 0.0 (0.0%) | 58,507 |
3 Jul 2017 | INR | 24.8 | 25 | 24.45 | 24.85 | 24.85 | +1.05 (+4.41%) | 7,040 |