Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2017 | INR | 35.65 | 36.6 | 35.35 | 36.4 | 36.4 | +0.8 (+2.25%) | 1,252,451 |
20 Dec 2017 | INR | 35.35 | 36.05 | 35.15 | 35.6 | 35.6 | +0.25 (+0.71%) | 1,464,438 |
19 Dec 2017 | INR | 36 | 36.2 | 35.05 | 35.35 | 35.35 | -0.2 (-0.56%) | 1,045,680 |
18 Dec 2017 | INR | 34.95 | 36.65 | 32.1 | 35.55 | 35.55 | +0.3 (+0.85%) | 4,665,866 |
15 Dec 2017 | INR | 35.25 | 35.7 | 34.7 | 35.25 | 35.25 | +1 (+2.92%) | 1,338,644 |
14 Dec 2017 | INR | 34.15 | 34.5 | 33.5 | 34.25 | 34.25 | +0.25 (+0.74%) | 853,965 |
13 Dec 2017 | INR | 34.8 | 35.7 | 33.75 | 34 | 34 | -0.75 (-2.16%) | 1,555,888 |
12 Dec 2017 | INR | 35.05 | 35.15 | 34.35 | 34.75 | 34.75 | -0.3 (-0.86%) | 796,364 |
11 Dec 2017 | INR | 35.3 | 35.65 | 34.4 | 35.05 | 35.05 | +0.15 (+0.43%) | 818,957 |
8 Dec 2017 | INR | 35.2 | 35.5 | 34.7 | 34.9 | 34.9 | +0.2 (+0.58%) | 1,873,566 |
7 Dec 2017 | INR | 32.5 | 34.95 | 32.5 | 34.7 | 34.7 | +2 (+6.12%) | 1,650,422 |
6 Dec 2017 | INR | 33.5 | 33.5 | 32.55 | 32.7 | 32.7 | -0.8 (-2.39%) | 1,449,946 |
5 Dec 2017 | INR | 33.5 | 33.75 | 32.5 | 33.5 | 33.5 | -0.2 (-0.59%) | 1,966,078 |
4 Dec 2017 | INR | 34.35 | 34.65 | 33.2 | 33.7 | 33.7 | -0.45 (-1.32%) | 1,667,594 |
1 Dec 2017 | INR | 35.7 | 36.55 | 33.75 | 34.15 | 34.15 | -1.35 (-3.80%) | 2,281,026 |
30 Nov 2017 | INR | 35.9 | 36 | 35.25 | 35.5 | 35.5 | -0.45 (-1.25%) | 779,574 |
29 Nov 2017 | INR | 36.6 | 36.8 | 35.75 | 35.95 | 35.95 | -0.6 (-1.64%) | 1,089,951 |
28 Nov 2017 | INR | 36.55 | 37.1 | 36.15 | 36.55 | 36.55 | 0.0 (0.0%) | 1,290,131 |
27 Nov 2017 | INR | 35.3 | 36.7 | 34.95 | 36.55 | 36.55 | +1.15 (+3.25%) | 1,497,975 |
24 Nov 2017 | INR | 35.45 | 35.6 | 35 | 35.4 | 35.4 | +0.25 (+0.71%) | 784,742 |
23 Nov 2017 | INR | 35.55 | 35.55 | 34.7 | 35.15 | 35.15 | -0.3 (-0.85%) | 983,212 |
22 Nov 2017 | INR | 34.75 | 35.8 | 34.35 | 35.45 | 35.45 | +1.1 (+3.20%) | 1,511,610 |
21 Nov 2017 | INR | 35.4 | 35.4 | 34 | 34.35 | 34.35 | -0.7 (-2.00%) | 802,245 |
20 Nov 2017 | INR | 34.25 | 35.35 | 33.7 | 35.05 | 35.05 | +0.85 (+2.49%) | 1,529,724 |
17 Nov 2017 | INR | 33.75 | 34.6 | 32.7 | 34.2 | 34.2 | +1.1 (+3.32%) | 1,484,799 |
16 Nov 2017 | INR | 32.1 | 33.3 | 32.05 | 33.1 | 33.1 | +1 (+3.12%) | 821,601 |
15 Nov 2017 | INR | 33 | 33.5 | 31.35 | 32.1 | 32.1 | -1.45 (-4.32%) | 1,212,774 |
14 Nov 2017 | INR | 33.75 | 34.1 | 33.4 | 33.55 | 33.55 | -0.35 (-1.03%) | 689,614 |
13 Nov 2017 | INR | 36 | 36.4 | 33.6 | 33.9 | 33.9 | -0.65 (-1.88%) | 2,057,484 |
10 Nov 2017 | INR | 34.05 | 34.8 | 33.65 | 34.55 | 34.55 | +0.4 (+1.17%) | 1,608,465 |