Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2017 | INR | 20.75 | 20.75 | 20.65 | 20.65 | 17.9565 | +0.15 (+0.73%) | 18,000 |
20 Jul 2017 | INR | 20.5 | 20.5 | 20.5 | 20.5 | 17.8261 | 0.0 (0.0%) | 0 |
19 Jul 2017 | INR | 20.5 | 20.5 | 20.5 | 20.5 | 17.8261 | -0.5 (-2.38%) | 6,000 |
18 Jul 2017 | INR | 20.8 | 24 | 20 | 21 | 18.2609 | +0.15 (+0.72%) | 42,000 |
17 Jul 2017 | INR | 20.85 | 20.85 | 20.85 | 20.85 | 18.1304 | 0.0 (0.0%) | 0 |
14 Jul 2017 | INR | 20.85 | 20.85 | 20.85 | 20.85 | 18.1304 | +0.85 (+4.25%) | 6,000 |
13 Jul 2017 | INR | 19 | 20.3 | 18 | 20 | 17.3913 | 0.0 (0.0%) | 36,000 |
12 Jul 2017 | INR | 20 | 20 | 20 | 20 | 17.3913 | 0.0 (0.0%) | 12,000 |
11 Jul 2017 | INR | 20 | 20 | 20 | 20 | 17.3913 | 0.0 (0.0%) | 0 |
10 Jul 2017 | INR | 20 | 20 | 20 | 20 | 17.3913 | 0.0 (0.0%) | 0 |
7 Jul 2017 | INR | 20 | 20 | 20 | 20 | 17.3913 | 0.0 (0.0%) | 0 |
6 Jul 2017 | INR | 20 | 20 | 20 | 20 | 17.3913 | 0.0 (0.0%) | 6,000 |
5 Jul 2017 | INR | 20 | 20 | 20 | 20 | 17.3913 | -0.25 (-1.23%) | 6,000 |
4 Jul 2017 | INR | 20.25 | 20.25 | 20.25 | 20.25 | 17.6087 | 0.0 (0.0%) | 0 |
3 Jul 2017 | INR | 20.25 | 20.25 | 20.25 | 20.25 | 17.6087 | 0.0 (0.0%) | 0 |
30 Jun 2017 | INR | 20.45 | 20.5 | 20.25 | 20.25 | 17.6087 | +0.15 (+0.75%) | 24,000 |
29 Jun 2017 | INR | 20.1 | 20.1 | 20.1 | 20.1 | 17.4783 | +0.05 (+0.25%) | 12,000 |
28 Jun 2017 | INR | 20.1 | 20.1 | 20.05 | 20.05 | 17.4348 | -0.15 (-0.74%) | 12,000 |
27 Jun 2017 | INR | 20 | 20.2 | 20 | 20.2 | 17.5652 | +0.3 (+1.51%) | 48,000 |
23 Jun 2017 | INR | 19.5 | 20 | 19.5 | 19.9 | 17.3043 | +0.6 (+3.11%) | 30,000 |
22 Jun 2017 | INR | 19.45 | 19.45 | 19.3 | 19.3 | 16.7826 | +0.2 (+1.05%) | 54,000 |
21 Jun 2017 | INR | 20.2 | 20.2 | 19.1 | 19.1 | 16.6087 | +0.1 (+0.53%) | 18,000 |
20 Jun 2017 | INR | 18.8 | 19 | 18.8 | 19 | 16.5217 | +1 (+5.56%) | 24,000 |
19 Jun 2017 | INR | 17.95 | 18 | 17.95 | 18 | 15.6522 | -0.7 (-3.74%) | 12,000 |
16 Jun 2017 | INR | 18.7 | 18.7 | 18.7 | 18.7 | 16.2609 | 0.0 (0.0%) | 0 |
15 Jun 2017 | INR | 18.7 | 18.7 | 18.7 | 18.7 | 16.2609 | -0.05 (-0.27%) | 0 |
14 Jun 2017 | INR | 19 | 19 | 18.5 | 18.75 | 16.3043 | +0.05 (+0.27%) | 18,000 |
13 Jun 2017 | INR | 18.7 | 18.7 | 18.7 | 18.7 | 16.2609 | +0.05 (+0.27%) | 6,000 |
12 Jun 2017 | INR | 18.65 | 18.65 | 18.65 | 18.65 | 16.2174 | +0.15 (+0.81%) | 6,000 |
9 Jun 2017 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 16.087 | +0.4 (+2.21%) | 6,000 |