Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2017 | INR | 28.5 | 30 | 28.4 | 28.6 | 28.6 | 0.0 (0.0%) | 10,460 |
7 Nov 2017 | INR | 29.6 | 29.6 | 28.5 | 28.6 | 28.6 | -1.25 (-4.19%) | 14,268 |
6 Nov 2017 | INR | 29.95 | 30.5 | 29.55 | 29.85 | 29.85 | +0.2 (+0.67%) | 22,802 |
3 Nov 2017 | INR | 29.6 | 30 | 29.5 | 29.65 | 29.65 | +0.2 (+0.68%) | 7,035 |
2 Nov 2017 | INR | 30 | 30.2 | 29.25 | 29.45 | 29.45 | -0.8 (-2.64%) | 9,319 |
1 Nov 2017 | INR | 30.95 | 31.75 | 30.15 | 30.25 | 30.25 | +0.7 (+2.37%) | 41,223 |
31 Oct 2017 | INR | 29.5 | 29.55 | 29.15 | 29.55 | 29.55 | +0.35 (+1.20%) | 2,825 |
30 Oct 2017 | INR | 28.9 | 29.35 | 28.5 | 29.2 | 29.2 | +0.25 (+0.86%) | 21,024 |
27 Oct 2017 | INR | 31.9 | 31.9 | 28.8 | 28.95 | 28.95 | -0.35 (-1.19%) | 4,520 |
26 Oct 2017 | INR | 28.65 | 29.6 | 28.65 | 29.3 | 29.3 | +0.25 (+0.86%) | 13,801 |
25 Oct 2017 | INR | 29 | 29.9 | 28.55 | 29.05 | 29.05 | -0.55 (-1.86%) | 13,761 |
24 Oct 2017 | INR | 30.4 | 30.4 | 29.45 | 29.6 | 29.6 | -0.4 (-1.33%) | 12,142 |
23 Oct 2017 | INR | 29.5 | 30.6 | 29.5 | 30 | 30 | +0.9 (+3.09%) | 14,351 |
19 Oct 2017 | INR | 28.2 | 29.5 | 28.2 | 29.1 | 29.1 | -0.45 (-1.52%) | 2,600 |
18 Oct 2017 | INR | 29.9 | 30 | 29.5 | 29.55 | 29.55 | +0.25 (+0.85%) | 8,041 |
17 Oct 2017 | INR | 29.3 | 29.95 | 28.9 | 29.3 | 29.3 | -0.6 (-2.01%) | 10,924 |
16 Oct 2017 | INR | 29.5 | 30 | 29.5 | 29.9 | 29.9 | -0.1 (-0.33%) | 4,743 |
13 Oct 2017 | INR | 31.25 | 31.25 | 30 | 30 | 30 | -1.15 (-3.69%) | 7,726 |
12 Oct 2017 | INR | 30.5 | 31.95 | 30.45 | 31.15 | 31.15 | +0.05 (+0.16%) | 10,354 |
11 Oct 2017 | INR | 33.6 | 34.45 | 30.75 | 31.1 | 31.1 | -2.15 (-6.47%) | 37,474 |
10 Oct 2017 | INR | 32 | 34.15 | 31 | 33.25 | 33.25 | +2.6 (+8.48%) | 79,713 |
9 Oct 2017 | INR | 29.4 | 31.2 | 29.15 | 30.65 | 30.65 | +1.5 (+5.15%) | 13,787 |
6 Oct 2017 | INR | 28.95 | 29.4 | 28.85 | 29.15 | 29.15 | +1.3 (+4.67%) | 14,040 |
5 Oct 2017 | INR | 28 | 28.1 | 27.7 | 27.85 | 27.85 | -0.1 (-0.36%) | 8,812 |
4 Oct 2017 | INR | 28.35 | 28.45 | 27.9 | 27.95 | 27.95 | -0.5 (-1.76%) | 20,388 |
3 Oct 2017 | INR | 28.9 | 29 | 28.4 | 28.45 | 28.45 | -0.35 (-1.22%) | 6,570 |
29 Sep 2017 | INR | 29 | 29.35 | 28.55 | 28.8 | 28.8 | +0.2 (+0.70%) | 1,067 |
28 Sep 2017 | INR | 28.5 | 28.9 | 28.2 | 28.6 | 28.6 | +0.15 (+0.53%) | 6,911 |
27 Sep 2017 | INR | 29.3 | 30.2 | 28.3 | 28.45 | 28.45 | -0.55 (-1.90%) | 17,592 |
26 Sep 2017 | INR | 29.95 | 30 | 28.7 | 29 | 29 | -0.8 (-2.68%) | 8,549 |