Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2017 | INR | 60 | 60.3 | 60 | 60.3 | 60.3 | +1.9 (+3.25%) | 28,000 |
19 Oct 2017 | INR | 56.5 | 58.4 | 55.1 | 58.4 | 58.4 | +2.4 (+4.29%) | 24,000 |
18 Oct 2017 | INR | 53.55 | 56 | 53.55 | 56 | 56 | -0.35 (-0.62%) | 8,000 |
17 Oct 2017 | INR | 59.3 | 59.3 | 56.35 | 56.35 | 56.35 | -2.95 (-4.97%) | 12,000 |
16 Oct 2017 | INR | 59.3 | 59.3 | 59.3 | 59.3 | 59.3 | -3.1 (-4.97%) | 8,000 |
13 Oct 2017 | INR | 66.1 | 66.1 | 62.4 | 62.4 | 62.4 | -3.25 (-4.95%) | 16,000 |
12 Oct 2017 | INR | 61.75 | 65.65 | 61.75 | 65.65 | 65.65 | +2.65 (+4.21%) | 28,000 |
11 Oct 2017 | INR | 62.95 | 63 | 57.5 | 63 | 63 | +5.65 (+9.85%) | 84,000 |
10 Oct 2017 | INR | 57.35 | 57.35 | 52.15 | 57.35 | 57.35 | +5.2 (+9.97%) | 100,000 |
9 Oct 2017 | INR | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | +4.7 (+9.91%) | 12,000 |
6 Oct 2017 | INR | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | +2.25 (+4.98%) | 24,000 |
5 Oct 2017 | INR | 45.2 | 45.2 | 45.2 | 45.2 | 45.2 | +2.15 (+4.99%) | 4,000 |
4 Oct 2017 | INR | 41 | 43.05 | 41 | 43.05 | 43.05 | +2.05 (+5.00%) | 44,000 |
3 Oct 2017 | INR | 41 | 41 | 40.95 | 41 | 41 | -1.65 (-3.87%) | 12,000 |
29 Sep 2017 | INR | 42.4 | 42.65 | 42.4 | 42.65 | 42.65 | -1.95 (-4.37%) | 8,000 |
28 Sep 2017 | INR | 44.6 | 44.6 | 44.6 | 44.6 | 44.6 | 0.0 (0.0%) | 0 |
27 Sep 2017 | INR | 45.05 | 45.15 | 44.6 | 44.6 | 44.6 | -2.3 (-4.90%) | 32,000 |
26 Sep 2017 | INR | 46 | 47.75 | 46 | 46.9 | 46.9 | +1.4 (+3.08%) | 12,000 |
25 Sep 2017 | INR | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | -2.35 (-4.91%) | 16,000 |
22 Sep 2017 | INR | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -2.5 (-4.97%) | 4,000 |
21 Sep 2017 | INR | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -2.65 (-5%) | 20,000 |
20 Sep 2017 | INR | 53 | 53 | 53 | 53 | 53 | 0.0 (0.0%) | 0 |
19 Sep 2017 | INR | 53 | 53 | 53 | 53 | 53 | -1.95 (-3.55%) | 4,000 |
18 Sep 2017 | INR | 54.9 | 54.95 | 54.9 | 54.95 | 54.95 | +1.7 (+3.19%) | 8,000 |
15 Sep 2017 | INR | 53 | 53.45 | 52 | 53.25 | 53.25 | +0.25 (+0.47%) | 36,000 |
14 Sep 2017 | INR | 53 | 53 | 53 | 53 | 53 | +0.55 (+1.05%) | 4,000 |
13 Sep 2017 | INR | 50 | 52.45 | 50 | 52.45 | 52.45 | +2 (+3.96%) | 12,000 |
12 Sep 2017 | INR | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 0.0 (0.0%) | 0 |
11 Sep 2017 | INR | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | -2.65 (-4.99%) | 32,000 |
8 Sep 2017 | INR | 58 | 58 | 53.1 | 53.1 | 53.1 | -2.75 (-4.92%) | 28,000 |