Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | INR | 32.3 | 33 | 31.7 | 33 | 16.5 | +0.15 (+0.46%) | 8,802 |
8 Nov 2017 | INR | 32.75 | 33.5 | 32.55 | 32.85 | 16.425 | -0.65 (-1.94%) | 7,228 |
7 Nov 2017 | INR | 33 | 33.5 | 32.4 | 33.5 | 16.75 | +0.5 (+1.52%) | 7,450 |
6 Nov 2017 | INR | 33.5 | 33.5 | 32.45 | 33 | 16.5 | -0.5 (-1.49%) | 8,357 |
3 Nov 2017 | INR | 32.4 | 33.5 | 31.75 | 33.5 | 16.75 | +0.65 (+1.98%) | 6,165 |
2 Nov 2017 | INR | 32.85 | 32.85 | 31.5 | 32.85 | 16.425 | 0.0 (0.0%) | 9,130 |
1 Nov 2017 | INR | 32.8 | 33 | 31.6 | 32.85 | 16.425 | -0.35 (-1.05%) | 8,051 |
31 Oct 2017 | INR | 32.8 | 33.5 | 31 | 33.2 | 16.6 | +0.7 (+2.15%) | 9,841 |
30 Oct 2017 | INR | 32.5 | 33.2 | 31.15 | 32.5 | 16.25 | 0.0 (0.0%) | 9,059 |
27 Oct 2017 | INR | 32.25 | 33 | 32.25 | 32.5 | 16.25 | +0.45 (+1.40%) | 7,551 |
26 Oct 2017 | INR | 33 | 33 | 31.2 | 32.05 | 16.025 | +0.6 (+1.91%) | 8,963 |
25 Oct 2017 | INR | 31.5 | 32.1 | 30.6 | 31.45 | 15.725 | +0.35 (+1.13%) | 10,094 |
24 Oct 2017 | INR | 32 | 32 | 30.6 | 31.1 | 15.55 | -0.35 (-1.11%) | 8,214 |
23 Oct 2017 | INR | 31.55 | 32 | 31 | 31.45 | 15.725 | -0.1 (-0.32%) | 8,378 |
19 Oct 2017 | INR | 32 | 32 | 31.55 | 31.55 | 15.775 | -0.45 (-1.41%) | 7,577 |
18 Oct 2017 | INR | 31.55 | 32 | 30.65 | 32 | 16 | -0.15 (-0.47%) | 7,689 |
17 Oct 2017 | INR | 32 | 32.5 | 30.1 | 32.15 | 16.075 | +0.65 (+2.06%) | 13,390 |
16 Oct 2017 | INR | 32 | 32 | 30.7 | 31.5 | 15.75 | -0.05 (-0.16%) | 10,555 |
13 Oct 2017 | INR | 31.7 | 31.7 | 30.65 | 31.55 | 15.775 | +0.25 (+0.80%) | 13,355 |
12 Oct 2017 | INR | 31.5 | 31.85 | 30.9 | 31.3 | 15.65 | -0.2 (-0.63%) | 7,575 |
11 Oct 2017 | INR | 31.5 | 31.8 | 30.95 | 31.5 | 15.75 | -0.05 (-0.16%) | 13,918 |
10 Oct 2017 | INR | 31.75 | 32.25 | 31.25 | 31.55 | 15.775 | +0.8 (+2.60%) | 17,268 |
9 Oct 2017 | INR | 30.85 | 31 | 30 | 30.75 | 15.375 | +0.25 (+0.82%) | 21,169 |
6 Oct 2017 | INR | 30.9 | 30.95 | 29.55 | 30.5 | 15.25 | +1 (+3.39%) | 28,985 |
5 Oct 2017 | INR | 30.5 | 31.5 | 29.5 | 29.5 | 14.75 | -1.45 (-4.68%) | 14,542 |
4 Oct 2017 | INR | 31 | 31 | 30.05 | 30.95 | 15.475 | +0.6 (+1.98%) | 12,910 |
3 Oct 2017 | INR | 31 | 31 | 29 | 30.35 | 15.175 | +0.6 (+2.02%) | 6,440 |
29 Sep 2017 | INR | 29.1 | 29.8 | 27.1 | 29.75 | 14.875 | +1.25 (+4.39%) | 15,204 |
28 Sep 2017 | INR | 29.3 | 29.3 | 26.8 | 28.5 | 14.25 | +0.45 (+1.60%) | 7,072 |
27 Sep 2017 | INR | 29.4 | 29.4 | 27.65 | 28.05 | 14.025 | -0.95 (-3.28%) | 8,003 |