Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2017 | INR | 25.1 | 26.55 | 25.1 | 26.2 | 26.2 | +1.15 (+4.59%) | 33,597 |
19 Dec 2017 | INR | 23.5 | 25.65 | 23.5 | 25.05 | 25.05 | +1.5 (+6.37%) | 33,959 |
18 Dec 2017 | INR | 22.1 | 24.7 | 22.1 | 23.55 | 23.55 | -0.6 (-2.48%) | 14,750 |
15 Dec 2017 | INR | 27.65 | 27.65 | 24 | 24.15 | 24.15 | -0.45 (-1.83%) | 3,411 |
14 Dec 2017 | INR | 25.45 | 25.45 | 24.35 | 24.6 | 24.6 | +0.05 (+0.20%) | 5,749 |
13 Dec 2017 | INR | 25.5 | 25.5 | 24.45 | 24.55 | 24.55 | -1.45 (-5.58%) | 34,336 |
12 Dec 2017 | INR | 26.5 | 26.8 | 25.65 | 26 | 26 | -0.6 (-2.26%) | 5,932 |
11 Dec 2017 | INR | 26.7 | 26.7 | 26 | 26.6 | 26.6 | +0.15 (+0.57%) | 3,306 |
8 Dec 2017 | INR | 26.5 | 26.95 | 26.1 | 26.45 | 26.45 | +0.35 (+1.34%) | 881 |
7 Dec 2017 | INR | 25.8 | 26.45 | 25.1 | 26.1 | 26.1 | -0.15 (-0.57%) | 8,115 |
6 Dec 2017 | INR | 26.15 | 26.8 | 26.15 | 26.25 | 26.25 | +0.3 (+1.16%) | 3,826 |
5 Dec 2017 | INR | 25.9 | 26.3 | 25.35 | 25.95 | 25.95 | +0.5 (+1.96%) | 10,812 |
4 Dec 2017 | INR | 25.9 | 26 | 25.35 | 25.45 | 25.45 | -0.65 (-2.49%) | 15,078 |
1 Dec 2017 | INR | 27 | 27 | 26 | 26.1 | 26.1 | -0.65 (-2.43%) | 9,390 |
30 Nov 2017 | INR | 30 | 30 | 26 | 26.75 | 26.75 | +0.15 (+0.56%) | 9,827 |
29 Nov 2017 | INR | 26.15 | 27.65 | 26.15 | 26.6 | 26.6 | +0.05 (+0.19%) | 15,048 |
28 Nov 2017 | INR | 26.9 | 26.9 | 26.35 | 26.55 | 26.55 | +0.1 (+0.38%) | 12,852 |
27 Nov 2017 | INR | 26.65 | 27 | 26.4 | 26.45 | 26.45 | -0.15 (-0.56%) | 13,228 |
24 Nov 2017 | INR | 27.9 | 27.9 | 26.5 | 26.6 | 26.6 | -1.15 (-4.14%) | 7,554 |
23 Nov 2017 | INR | 26.4 | 29 | 25.85 | 27.75 | 27.75 | +1.85 (+7.14%) | 17,673 |
22 Nov 2017 | INR | 26.2 | 26.2 | 25.8 | 25.9 | 25.9 | -0.15 (-0.58%) | 5,815 |
21 Nov 2017 | INR | 26.55 | 26.55 | 25.8 | 26.05 | 26.05 | -0.1 (-0.38%) | 7,470 |
20 Nov 2017 | INR | 26 | 26.6 | 26 | 26.15 | 26.15 | 0.0 (0.0%) | 9,599 |
17 Nov 2017 | INR | 26.6 | 26.6 | 25.9 | 26.15 | 26.15 | -0.15 (-0.57%) | 18,340 |
16 Nov 2017 | INR | 26.85 | 26.85 | 25.85 | 26.3 | 26.3 | +0.55 (+2.14%) | 4,569 |
15 Nov 2017 | INR | 26.25 | 26.65 | 25.7 | 25.75 | 25.75 | -1.15 (-4.28%) | 13,094 |
14 Nov 2017 | INR | 27.25 | 27.5 | 26.6 | 26.9 | 26.9 | -0.5 (-1.82%) | 14,113 |
13 Nov 2017 | INR | 28.9 | 28.9 | 27.3 | 27.4 | 27.4 | -0.45 (-1.62%) | 17,776 |
10 Nov 2017 | INR | 28.05 | 29 | 27.6 | 27.85 | 27.85 | -0.35 (-1.24%) | 18,296 |
9 Nov 2017 | INR | 30 | 30 | 28.1 | 28.2 | 28.2 | -0.4 (-1.40%) | 11,970 |