Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2017 | INR | 31.25 | 31.4 | 30.6 | 31.35 | 31.35 | +0.6 (+1.95%) | 72,000 |
20 Dec 2017 | INR | 32.25 | 32.25 | 29.7 | 30.75 | 30.75 | -1.1 (-3.45%) | 186,000 |
19 Dec 2017 | INR | 30.5 | 31.95 | 30.05 | 31.85 | 31.85 | +1.45 (+4.77%) | 252,000 |
18 Dec 2017 | INR | 30.45 | 31 | 30 | 30.4 | 30.4 | -0.25 (-0.82%) | 114,000 |
15 Dec 2017 | INR | 29.65 | 30.65 | 29.55 | 30.65 | 30.65 | +0.15 (+0.49%) | 24,000 |
14 Dec 2017 | INR | 31.6 | 31.6 | 29.55 | 30.5 | 30.5 | 0.0 (0.0%) | 72,000 |
13 Dec 2017 | INR | 31.6 | 31.7 | 29.4 | 30.5 | 30.5 | -0.75 (-2.40%) | 66,000 |
12 Dec 2017 | INR | 29 | 31.5 | 28 | 31.25 | 31.25 | +0.8 (+2.63%) | 330,000 |
11 Dec 2017 | INR | 31.9 | 31.9 | 30.1 | 30.45 | 30.45 | -0.75 (-2.40%) | 282,000 |
8 Dec 2017 | INR | 30.1 | 31.25 | 30 | 31.2 | 31.2 | +0.3 (+0.97%) | 252,000 |
7 Dec 2017 | INR | 30.95 | 30.95 | 30.6 | 30.9 | 30.9 | -0.05 (-0.16%) | 162,000 |
6 Dec 2017 | INR | 30.4 | 30.95 | 28.65 | 30.95 | 30.95 | +0.75 (+2.48%) | 564,000 |
5 Dec 2017 | INR | 28.8 | 30.2 | 28.8 | 30.2 | 30.2 | +0.3 (+1.00%) | 12,000 |
4 Dec 2017 | INR | 29 | 29.95 | 29 | 29.9 | 29.9 | +1.45 (+5.10%) | 306,000 |
1 Dec 2017 | INR | 27.75 | 29.2 | 27.75 | 28.45 | 28.45 | -0.55 (-1.90%) | 12,000 |
30 Nov 2017 | INR | 29 | 29 | 28.9 | 29 | 29 | +0.15 (+0.52%) | 66,000 |
29 Nov 2017 | INR | 28 | 29 | 28 | 28.85 | 28.85 | -0.05 (-0.17%) | 30,000 |
28 Nov 2017 | INR | 28.3 | 29.2 | 28.25 | 28.9 | 28.9 | -0.1 (-0.34%) | 222,000 |
27 Nov 2017 | INR | 29.25 | 29.25 | 28.05 | 29 | 29 | 0.0 (0.0%) | 48,000 |
24 Nov 2017 | INR | 29.25 | 29.75 | 27.9 | 29 | 29 | +0.55 (+1.93%) | 348,000 |
23 Nov 2017 | INR | 27.05 | 28.95 | 27 | 28.45 | 28.45 | +0.7 (+2.52%) | 348,000 |
22 Nov 2017 | INR | 27.7 | 27.8 | 27.7 | 27.75 | 27.75 | -0.05 (-0.18%) | 36,000 |
21 Nov 2017 | INR | 27.25 | 27.85 | 27 | 27.8 | 27.8 | +0.65 (+2.39%) | 240,000 |
20 Nov 2017 | INR | 27 | 27.6 | 26.5 | 27.15 | 27.15 | -0.25 (-0.91%) | 54,000 |
17 Nov 2017 | INR | 26.35 | 27.7 | 26.35 | 27.4 | 27.4 | +0.4 (+1.48%) | 150,000 |
16 Nov 2017 | INR | 26.1 | 27.3 | 25.95 | 27 | 27 | -0.35 (-1.28%) | 156,000 |
15 Nov 2017 | INR | 25.8 | 27.5 | 25.8 | 27.35 | 27.35 | -0.1 (-0.36%) | 510,000 |
14 Nov 2017 | INR | 26.35 | 27.5 | 25.75 | 27.45 | 27.45 | +0.95 (+3.58%) | 804,000 |
13 Nov 2017 | INR | 26.05 | 29.45 | 26.05 | 26.5 | 26.5 | -0.7 (-2.57%) | 588,000 |
10 Nov 2017 | INR | 26.05 | 27.2 | 26.05 | 27.2 | 27.2 | -0.2 (-0.73%) | 24,000 |