Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2017 | INR | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.95 (-4.82%) | 438 |
4 Oct 2017 | INR | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | -1 (-4.83%) | 60 |
3 Oct 2017 | INR | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | -2.25 (-9.80%) | 365 |
29 Sep 2017 | INR | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -2.5 (-9.82%) | 7,152 |
28 Sep 2017 | INR | 26 | 26 | 25.45 | 25.45 | 25.45 | -2.8 (-9.91%) | 3,423 |
27 Sep 2017 | INR | 32.45 | 32.5 | 26.2 | 28.25 | 28.25 | -4 (-12.40%) | 11,496 |
26 Sep 2017 | INR | 35.5 | 37.5 | 31.05 | 32.25 | 32.25 | -3 (-8.51%) | 10,110 |
25 Sep 2017 | INR | 35.55 | 37.7 | 34.5 | 35.25 | 35.25 | -2.6 (-6.87%) | 6,800 |
22 Sep 2017 | INR | 39.25 | 39.4 | 34.1 | 37.85 | 37.85 | -0.6 (-1.56%) | 7,029 |
21 Sep 2017 | INR | 39.5 | 42.2 | 38.05 | 38.45 | 38.45 | -1.5 (-3.75%) | 7,227 |
20 Sep 2017 | INR | 37 | 43.9 | 36.65 | 39.95 | 39.95 | +3.15 (+8.56%) | 19,134 |
19 Sep 2017 | INR | 38 | 38.65 | 35.4 | 36.8 | 36.8 | -0.25 (-0.67%) | 5,514 |
18 Sep 2017 | INR | 40.5 | 40.5 | 36 | 37.05 | 37.05 | -1.7 (-4.39%) | 7,132 |
15 Sep 2017 | INR | 39.25 | 40.35 | 38.7 | 38.75 | 38.75 | +0.05 (+0.13%) | 5,230 |
14 Sep 2017 | INR | 41.75 | 41.8 | 38.5 | 38.7 | 38.7 | -2.55 (-6.18%) | 6,262 |
13 Sep 2017 | INR | 42 | 43.5 | 40 | 41.25 | 41.25 | +0.8 (+1.98%) | 6,723 |
12 Sep 2017 | INR | 41.75 | 43 | 40 | 40.45 | 40.45 | -2.15 (-5.05%) | 5,237 |
11 Sep 2017 | INR | 43.75 | 47.2 | 42.6 | 42.6 | 42.6 | -2.6 (-5.75%) | 12,985 |
8 Sep 2017 | INR | 38.25 | 45.65 | 38.25 | 45.2 | 45.2 | +7.15 (+18.79%) | 57,678 |
7 Sep 2017 | INR | 38.5 | 41.5 | 38.05 | 38.05 | 38.05 | -1.55 (-3.91%) | 5,164 |
6 Sep 2017 | INR | 38.3 | 42.7 | 38.3 | 39.6 | 39.6 | +1.55 (+4.07%) | 5,047 |
5 Sep 2017 | INR | 39.5 | 41.8 | 38 | 38.05 | 38.05 | -3.05 (-7.42%) | 5,025 |
4 Sep 2017 | INR | 39.75 | 41.1 | 33.75 | 41.1 | 41.1 | -1.05 (-2.49%) | 5,742 |
1 Sep 2017 | INR | 41.25 | 42.5 | 39.75 | 42.15 | 42.15 | +0.7 (+1.69%) | 5,014 |
31 Aug 2017 | INR | 42.25 | 42.3 | 39.05 | 41.45 | 41.45 | +1.45 (+3.63%) | 5,093 |
30 Aug 2017 | INR | 44.5 | 44.6 | 40 | 40 | 40 | -4.9 (-10.91%) | 6,617 |
29 Aug 2017 | INR | 45.6 | 45.7 | 43.25 | 44.9 | 44.9 | -0.6 (-1.32%) | 3,336 |
28 Aug 2017 | INR | 43.25 | 46.9 | 43.25 | 45.5 | 45.5 | +0.45 (+1.00%) | 5,039 |
24 Aug 2017 | INR | 47 | 47.75 | 45 | 45.05 | 45.05 | -1.9 (-4.05%) | 5,061 |
23 Aug 2017 | INR | 47.5 | 48.25 | 45.55 | 46.95 | 46.95 | +0.8 (+1.73%) | 5,004 |