Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | INR | 22.6 | 22.95 | 22.5 | 22.55 | 22.55 | -0.55 (-2.38%) | 1,804 |
8 Nov 2017 | INR | 21.9 | 23.1 | 21.55 | 23.1 | 23.1 | +1.1 (+5.00%) | 6,006 |
7 Nov 2017 | INR | 21.5 | 22.7 | 21.5 | 22 | 22 | +0.35 (+1.62%) | 8,263 |
6 Nov 2017 | INR | 21.95 | 22.95 | 21.6 | 21.65 | 21.65 | -0.3 (-1.37%) | 1,173 |
3 Nov 2017 | INR | 21.05 | 21.95 | 20.1 | 21.95 | 21.95 | +0.8 (+3.78%) | 8,124 |
2 Nov 2017 | INR | 22.5 | 22.65 | 20.9 | 21.15 | 21.15 | -0.45 (-2.08%) | 3,176 |
1 Nov 2017 | INR | 21.5 | 22.75 | 21.5 | 21.6 | 21.6 | -0.35 (-1.59%) | 443 |
31 Oct 2017 | INR | 22.2 | 23.05 | 21.5 | 21.95 | 21.95 | -0.6 (-2.66%) | 8,707 |
30 Oct 2017 | INR | 23 | 23.9 | 22 | 22.55 | 22.55 | -0.45 (-1.96%) | 2,090 |
27 Oct 2017 | INR | 23 | 23 | 23 | 23 | 23 | -0.25 (-1.08%) | 201 |
26 Oct 2017 | INR | 24.3 | 24.4 | 23.25 | 23.25 | 23.25 | 0.0 (0.0%) | 1,711 |
25 Oct 2017 | INR | 24.65 | 24.65 | 22.4 | 23.25 | 23.25 | -0.25 (-1.06%) | 1,377 |
24 Oct 2017 | INR | 23 | 23.5 | 22.55 | 23.5 | 23.5 | +1.1 (+4.91%) | 2,604 |
23 Oct 2017 | INR | 22.05 | 23.7 | 21.5 | 22.4 | 22.4 | +0.35 (+1.59%) | 6,199 |
19 Oct 2017 | INR | 23 | 23.95 | 22.05 | 22.05 | 22.05 | -1.1 (-4.75%) | 972 |
18 Oct 2017 | INR | 22.1 | 23.4 | 22 | 23.15 | 23.15 | +0.05 (+0.22%) | 1,846 |
17 Oct 2017 | INR | 24.65 | 24.65 | 23 | 23.1 | 23.1 | -0.95 (-3.95%) | 5,232 |
16 Oct 2017 | INR | 26.3 | 26.3 | 23.85 | 24.05 | 24.05 | -1 (-3.99%) | 12,008 |
13 Oct 2017 | INR | 23.8 | 25.1 | 22.75 | 25.05 | 25.05 | +2.2 (+9.63%) | 23,351 |
12 Oct 2017 | INR | 24.25 | 24.25 | 21.45 | 22.85 | 22.85 | -0.4 (-1.72%) | 3,901 |
11 Oct 2017 | INR | 21.15 | 23.25 | 21.15 | 23.25 | 23.25 | +2.1 (+9.93%) | 7,382 |
10 Oct 2017 | INR | 19.9 | 21.15 | 19.5 | 21.15 | 21.15 | +1.9 (+9.87%) | 5,275 |
9 Oct 2017 | INR | 19 | 20.85 | 17.5 | 19.25 | 19.25 | -0.05 (-0.26%) | 4,960 |
6 Oct 2017 | INR | 19.3 | 20 | 19.3 | 19.3 | 19.3 | -1 (-4.93%) | 9,446 |
5 Oct 2017 | INR | 20.3 | 21.25 | 20.3 | 20.3 | 20.3 | -1.05 (-4.92%) | 6,679 |
4 Oct 2017 | INR | 22 | 22 | 21.35 | 21.35 | 21.35 | -1.1 (-4.90%) | 1,460 |
3 Oct 2017 | INR | 23.5 | 23.5 | 22.45 | 22.45 | 22.45 | -1.13 (-4.79%) | 3,330 |
29 Sep 2017 | INR | 23.25 | 24.37 | 23.25 | 23.58 | 23.58 | +0.3 (+1.29%) | 8,745 |
28 Sep 2017 | INR | 24.93 | 24.94 | 22.69 | 23.28 | 23.28 | -0.6 (-2.51%) | 37,752 |
27 Sep 2017 | INR | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | +1.13 (+4.97%) | 7,501 |