Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2017 | INR | 21.8 | 21.8 | 21.8 | 21.8 | 18.9565 | -0.05 (-0.23%) | 0 |
4 Sep 2017 | INR | 21.95 | 21.95 | 21.8 | 21.85 | 19 | +1.75 (+8.71%) | 36,000 |
1 Sep 2017 | INR | 20.1 | 20.1 | 20.1 | 20.1 | 17.4783 | -0.65 (-3.13%) | 36,000 |
31 Aug 2017 | INR | 20.75 | 20.75 | 20.75 | 20.75 | 18.0435 | +0.35 (+1.72%) | 0 |
30 Aug 2017 | INR | 20.1 | 20.75 | 20.1 | 20.4 | 17.7391 | -0.3 (-1.45%) | 36,000 |
29 Aug 2017 | INR | 20.7 | 20.7 | 20.7 | 20.7 | 18 | 0.0 (0.0%) | 0 |
28 Aug 2017 | INR | 20.7 | 20.7 | 20.7 | 20.7 | 18 | 0.0 (0.0%) | 0 |
24 Aug 2017 | INR | 20.7 | 20.7 | 20.7 | 20.7 | 18 | +0.15 (+0.73%) | 6,000 |
23 Aug 2017 | INR | 20.55 | 20.55 | 20.55 | 20.55 | 17.8696 | +0.4 (+1.99%) | 6,000 |
22 Aug 2017 | INR | 20.15 | 20.15 | 20.15 | 20.15 | 17.5217 | 0.0 (0.0%) | 0 |
21 Aug 2017 | INR | 20.15 | 20.15 | 20.15 | 20.15 | 17.5217 | 0.0 (0.0%) | 0 |
18 Aug 2017 | INR | 20.15 | 20.15 | 20.15 | 20.15 | 17.5217 | 0.0 (0.0%) | 0 |
17 Aug 2017 | INR | 20.15 | 20.15 | 20.15 | 20.15 | 17.5217 | +0.05 (+0.25%) | 12,000 |
16 Aug 2017 | INR | 20.1 | 20.1 | 20.1 | 20.1 | 17.4783 | -0.6 (-2.90%) | 36,000 |
14 Aug 2017 | INR | 20.7 | 20.7 | 20.7 | 20.7 | 18 | +0.1 (+0.49%) | 6,000 |
11 Aug 2017 | INR | 20.6 | 20.6 | 20.6 | 20.6 | 17.913 | 0.0 (0.0%) | 0 |
10 Aug 2017 | INR | 20.6 | 20.6 | 20.6 | 20.6 | 17.913 | 0.0 (0.0%) | 6,000 |
9 Aug 2017 | INR | 20.6 | 20.6 | 20.6 | 20.6 | 17.913 | 0.0 (0.0%) | 0 |
8 Aug 2017 | INR | 20.6 | 20.6 | 20.6 | 20.6 | 17.913 | 0.0 (0.0%) | 6,000 |
7 Aug 2017 | INR | 20.6 | 20.6 | 20.6 | 20.6 | 17.913 | 0.0 (0.0%) | 0 |
4 Aug 2017 | INR | 20.6 | 20.6 | 20.6 | 20.6 | 17.913 | 0.0 (0.0%) | 0 |
3 Aug 2017 | INR | 20.6 | 20.6 | 20.6 | 20.6 | 17.913 | 0.0 (0.0%) | 0 |
2 Aug 2017 | INR | 22.05 | 22.05 | 20.5 | 20.6 | 17.913 | +0.5 (+2.49%) | 18,000 |
1 Aug 2017 | INR | 20.1 | 20.1 | 20.1 | 20.1 | 17.4783 | -0.75 (-3.60%) | 12,000 |
31 Jul 2017 | INR | 20.85 | 20.85 | 20.85 | 20.85 | 18.1304 | +0.75 (+3.73%) | 6,000 |
28 Jul 2017 | INR | 20.1 | 20.1 | 20.1 | 20.1 | 17.4783 | +0.05 (+0.25%) | 6,000 |
27 Jul 2017 | INR | 20.1 | 20.1 | 20 | 20.05 | 17.4348 | -1.5 (-6.96%) | 18,000 |
26 Jul 2017 | INR | 21.55 | 21.55 | 21.55 | 21.55 | 18.7391 | 0.0 (0.0%) | 0 |
25 Jul 2017 | INR | 21.5 | 21.55 | 21.5 | 21.55 | 18.7391 | +0.9 (+4.36%) | 12,000 |
24 Jul 2017 | INR | 20.65 | 20.65 | 20.65 | 20.65 | 17.9565 | 0.0 (0.0%) | 0 |