Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2017 | INR | 40 | 40 | 39.75 | 39.75 | 29.6983 | -0.25 (-0.63%) | 9,000 |
15 Dec 2017 | INR | 40 | 40 | 40 | 40 | 29.885 | 0.0 (0.0%) | 3,000 |
14 Dec 2017 | INR | 40 | 40 | 40 | 40 | 29.885 | 0.0 (0.0%) | 3,000 |
13 Dec 2017 | INR | 40 | 40 | 40 | 40 | 29.885 | -1.05 (-2.56%) | 3,000 |
12 Dec 2017 | INR | 40 | 41.05 | 40 | 41.05 | 30.6695 | +0.35 (+0.86%) | 6,000 |
11 Dec 2017 | INR | 40.7 | 40.7 | 40.7 | 40.7 | 30.408 | 0.0 (0.0%) | 0 |
8 Dec 2017 | INR | 41 | 41 | 40.7 | 40.7 | 30.408 | -1.8 (-4.24%) | 9,000 |
7 Dec 2017 | INR | 39.05 | 42.9 | 39.05 | 42.5 | 31.7529 | +2 (+4.94%) | 15,000 |
6 Dec 2017 | INR | 40.05 | 40.5 | 40.05 | 40.5 | 30.2586 | -0.5 (-1.22%) | 6,000 |
5 Dec 2017 | INR | 41 | 41 | 41 | 41 | 30.6322 | 0.0 (0.0%) | 0 |
4 Dec 2017 | INR | 38 | 41 | 38 | 41 | 30.6322 | +1.85 (+4.73%) | 21,000 |
1 Dec 2017 | INR | 39.15 | 39.15 | 39.15 | 39.15 | 29.25 | +0.05 (+0.13%) | 3,000 |
30 Nov 2017 | INR | 39.1 | 39.1 | 39.1 | 39.1 | 29.2126 | 0.0 (0.0%) | 0 |
29 Nov 2017 | INR | 39.1 | 39.1 | 39.1 | 39.1 | 29.2126 | 0.0 (0.0%) | 0 |
28 Nov 2017 | INR | 39.1 | 39.1 | 39.1 | 39.1 | 29.2126 | -0.9 (-2.25%) | 3,000 |
27 Nov 2017 | INR | 40.5 | 40.5 | 40 | 40 | 29.885 | -0.3 (-0.74%) | 15,000 |
24 Nov 2017 | INR | 42.15 | 42.15 | 40.05 | 40.3 | 30.1092 | +0.3 (+0.75%) | 12,000 |
23 Nov 2017 | INR | 40 | 40 | 40 | 40 | 29.885 | -0.25 (-0.62%) | 0 |
22 Nov 2017 | INR | 41.2 | 42 | 40 | 40.25 | 30.0718 | -0.75 (-1.83%) | 63,000 |
21 Nov 2017 | INR | 38.8 | 41.1 | 38 | 41 | 30.6322 | +3.35 (+8.90%) | 24,000 |
20 Nov 2017 | INR | 37 | 38 | 36.75 | 37.65 | 28.1293 | +0.65 (+1.76%) | 48,000 |
17 Nov 2017 | INR | 36.15 | 37 | 36.15 | 37 | 27.6437 | +0.25 (+0.68%) | 30,000 |
16 Nov 2017 | INR | 36.75 | 37 | 36.75 | 36.75 | 27.4569 | +0.1 (+0.27%) | 21,000 |
15 Nov 2017 | INR | 36.25 | 36.9 | 36.05 | 36.65 | 27.3822 | +0.35 (+0.96%) | 57,000 |
14 Nov 2017 | INR | 36.3 | 36.3 | 36.3 | 36.3 | 27.1207 | -0.1 (-0.27%) | 3,000 |
13 Nov 2017 | INR | 36.3 | 36.5 | 36 | 36.4 | 27.1954 | +0.25 (+0.69%) | 54,000 |
10 Nov 2017 | INR | 36.05 | 36.75 | 36.05 | 36.15 | 27.0086 | +0.15 (+0.42%) | 15,000 |
9 Nov 2017 | INR | 36.3 | 36.3 | 36 | 36 | 26.8965 | 0.0 (0.0%) | 6,000 |
8 Nov 2017 | INR | 36.05 | 36.05 | 35.6 | 36 | 26.8965 | +0.15 (+0.42%) | 39,000 |
7 Nov 2017 | INR | 35.85 | 36.8 | 35.85 | 35.85 | 26.7845 | -0.05 (-0.14%) | 51,000 |