Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2017 | INR | 81 | 83 | 79.65 | 79.9 | 79.9 | +2.1 (+2.70%) | 1,994,631 |
19 Dec 2017 | INR | 72.05 | 78.9 | 72.05 | 77.8 | 77.8 | +5.55 (+7.68%) | 1,827,466 |
18 Dec 2017 | INR | 71.5 | 74 | 67 | 72.25 | 72.25 | -2.45 (-3.28%) | 1,107,245 |
15 Dec 2017 | INR | 76.5 | 77.5 | 73.9 | 74.7 | 74.7 | -0.3 (-0.40%) | 750,629 |
14 Dec 2017 | INR | 76.1 | 76.75 | 74.85 | 75 | 75 | -1.25 (-1.64%) | 566,318 |
13 Dec 2017 | INR | 78.15 | 78.15 | 76.05 | 76.25 | 76.25 | -1.45 (-1.87%) | 536,871 |
12 Dec 2017 | INR | 77.6 | 78.6 | 77.5 | 77.7 | 77.7 | -0.35 (-0.45%) | 351,343 |
11 Dec 2017 | INR | 79.7 | 79.7 | 77.9 | 78.05 | 78.05 | -0.45 (-0.57%) | 781,689 |
8 Dec 2017 | INR | 78.5 | 79.25 | 77.8 | 78.5 | 78.5 | +0.8 (+1.03%) | 719,669 |
7 Dec 2017 | INR | 77 | 78.45 | 77 | 77.7 | 77.7 | +0.2 (+0.26%) | 361,131 |
6 Dec 2017 | INR | 78.45 | 79.3 | 77.35 | 77.5 | 77.5 | -1.2 (-1.52%) | 301,725 |
5 Dec 2017 | INR | 79 | 79.2 | 78.1 | 78.7 | 78.7 | -0.3 (-0.38%) | 319,605 |
4 Dec 2017 | INR | 81.7 | 81.7 | 78.5 | 79 | 79 | -1.7 (-2.11%) | 411,477 |
1 Dec 2017 | INR | 82.3 | 82.5 | 80.2 | 80.7 | 80.7 | -0.75 (-0.92%) | 502,799 |
30 Nov 2017 | INR | 82.3 | 82.3 | 80.75 | 81.45 | 81.45 | -0.8 (-0.97%) | 557,764 |
29 Nov 2017 | INR | 83.75 | 83.75 | 82.1 | 82.25 | 82.25 | -0.75 (-0.90%) | 350,268 |
28 Nov 2017 | INR | 84.5 | 84.5 | 82.7 | 83 | 83 | -0.95 (-1.13%) | 445,269 |
27 Nov 2017 | INR | 82.7 | 85 | 82.5 | 83.95 | 83.95 | +1.2 (+1.45%) | 542,308 |
24 Nov 2017 | INR | 84.15 | 85 | 82.55 | 82.75 | 82.75 | -1.9 (-2.24%) | 862,517 |
23 Nov 2017 | INR | 85.4 | 86.1 | 84.15 | 84.65 | 84.65 | -0.4 (-0.47%) | 570,533 |
22 Nov 2017 | INR | 85.6 | 88 | 84.8 | 85.05 | 85.05 | +1.3 (+1.55%) | 2,463,870 |
21 Nov 2017 | INR | 83.9 | 84.45 | 82.4 | 83.75 | 83.75 | +0.75 (+0.90%) | 672,839 |
20 Nov 2017 | INR | 79.05 | 84 | 78.7 | 83 | 83 | +4.4 (+5.60%) | 1,039,929 |
17 Nov 2017 | INR | 78 | 80.75 | 78 | 78.6 | 78.6 | +2.25 (+2.95%) | 830,529 |
16 Nov 2017 | INR | 75.65 | 77.6 | 75.65 | 76.35 | 76.35 | +0.75 (+0.99%) | 1,719,958 |
15 Nov 2017 | INR | 78.65 | 79 | 74.9 | 75.6 | 75.6 | -2.95 (-3.76%) | 636,244 |
14 Nov 2017 | INR | 79.2 | 79.95 | 78.2 | 78.55 | 78.55 | -0.6 (-0.76%) | 340,395 |
13 Nov 2017 | INR | 82.2 | 82.25 | 78.6 | 79.15 | 79.15 | -2.5 (-3.06%) | 579,170 |
10 Nov 2017 | INR | 83.95 | 84 | 81.25 | 81.65 | 81.65 | -2 (-2.39%) | 595,416 |
9 Nov 2017 | INR | 82.15 | 84.55 | 82.15 | 83.65 | 83.65 | +3.35 (+4.17%) | 950,717 |