Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2017 | INR | 50.15 | 50.9 | 50.15 | 50.9 | 50.9 | +1.35 (+2.72%) | 12,000 |
15 Dec 2017 | INR | 49 | 51 | 49 | 49.55 | 49.55 | +0.55 (+1.12%) | 28,000 |
14 Dec 2017 | INR | 50.6 | 50.6 | 49 | 49 | 49 | -3 (-5.77%) | 44,000 |
13 Dec 2017 | INR | 52 | 52 | 50.5 | 52 | 52 | -0.4 (-0.76%) | 32,000 |
12 Dec 2017 | INR | 52 | 54.3 | 51.3 | 52.4 | 52.4 | 0.0 (0.0%) | 32,000 |
11 Dec 2017 | INR | 52.5 | 52.6 | 52.4 | 52.4 | 52.4 | -0.85 (-1.60%) | 60,000 |
8 Dec 2017 | INR | 52.5 | 54.25 | 52.5 | 53.25 | 53.25 | +2.25 (+4.41%) | 20,000 |
7 Dec 2017 | INR | 53.25 | 53.25 | 51 | 51 | 51 | -1.25 (-2.39%) | 8,000 |
6 Dec 2017 | INR | 52.5 | 52.5 | 52.25 | 52.25 | 52.25 | -0.65 (-1.23%) | 8,000 |
5 Dec 2017 | INR | 52.5 | 52.9 | 52 | 52.9 | 52.9 | -1.8 (-3.29%) | 12,000 |
4 Dec 2017 | INR | 57.35 | 57.35 | 52.7 | 54.7 | 54.7 | +1.45 (+2.72%) | 48,000 |
1 Dec 2017 | INR | 58.4 | 58.4 | 52.65 | 53.25 | 53.25 | -0.25 (-0.47%) | 48,000 |
30 Nov 2017 | INR | 53.5 | 53.5 | 53.5 | 53.5 | 53.5 | +0.75 (+1.42%) | 4,000 |
29 Nov 2017 | INR | 55 | 55 | 52.25 | 52.75 | 52.75 | -2.7 (-4.87%) | 28,000 |
28 Nov 2017 | INR | 52.3 | 56 | 51.8 | 55.45 | 55.45 | +1.85 (+3.45%) | 40,000 |
27 Nov 2017 | INR | 54 | 54 | 53.6 | 53.6 | 53.6 | -1.4 (-2.55%) | 8,000 |
24 Nov 2017 | INR | 55.25 | 56.8 | 55 | 55 | 55 | -0.55 (-0.99%) | 16,000 |
23 Nov 2017 | INR | 56.6 | 56.6 | 54 | 55.55 | 55.55 | +1.55 (+2.87%) | 68,000 |
22 Nov 2017 | INR | 52 | 54 | 52 | 54 | 54 | +1 (+1.89%) | 16,000 |
21 Nov 2017 | INR | 51.3 | 53.75 | 51.15 | 53 | 53 | +0.45 (+0.86%) | 36,000 |
20 Nov 2017 | INR | 46.25 | 53.1 | 46.25 | 52.55 | 52.55 | +1.5 (+2.94%) | 24,000 |
17 Nov 2017 | INR | 54.4 | 54.4 | 50 | 51.05 | 51.05 | -2.95 (-5.46%) | 128,000 |
16 Nov 2017 | INR | 54 | 54 | 54 | 54 | 54 | -0.25 (-0.46%) | 4,000 |
15 Nov 2017 | INR | 55 | 55.45 | 53 | 54.25 | 54.25 | -0.8 (-1.45%) | 32,000 |
14 Nov 2017 | INR | 56 | 57 | 55.05 | 55.05 | 55.05 | +0.25 (+0.46%) | 16,000 |
13 Nov 2017 | INR | 54 | 56.9 | 53.4 | 54.8 | 54.8 | -1.1 (-1.97%) | 20,000 |
10 Nov 2017 | INR | 55.9 | 55.9 | 55.9 | 55.9 | 55.9 | +0.4 (+0.72%) | 12,000 |
9 Nov 2017 | INR | 56.5 | 57 | 55.5 | 55.5 | 55.5 | +1.5 (+2.78%) | 32,000 |
8 Nov 2017 | INR | 55.75 | 56.5 | 52.8 | 54 | 54 | -2.4 (-4.26%) | 40,000 |
7 Nov 2017 | INR | 62 | 62 | 56.2 | 56.4 | 56.4 | -3.1 (-5.21%) | 40,000 |