Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | INR | 27 | 27.4 | 27 | 27.4 | 27.4 | -0.5 (-1.79%) | 18,000 |
8 Nov 2017 | INR | 25.8 | 27.9 | 25.8 | 27.9 | 27.9 | 0.0 (0.0%) | 810,000 |
7 Nov 2017 | INR | 28.25 | 28.25 | 27.8 | 27.9 | 27.9 | -0.5 (-1.76%) | 114,000 |
6 Nov 2017 | INR | 27 | 28.75 | 27 | 28.4 | 28.4 | +1.35 (+4.99%) | 372,000 |
3 Nov 2017 | INR | 26.4 | 27.2 | 26.4 | 27.05 | 27.05 | +0.5 (+1.88%) | 30,000 |
2 Nov 2017 | INR | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.7 (-2.57%) | 618,000 |
1 Nov 2017 | INR | 26.5 | 27.6 | 26.5 | 27.25 | 27.25 | +0.7 (+2.64%) | 330,000 |
31 Oct 2017 | INR | 25 | 27.85 | 25 | 26.55 | 26.55 | +0.45 (+1.72%) | 630,000 |
30 Oct 2017 | INR | 23.4 | 26.9 | 21.45 | 26.1 | 26.1 | +2.05 (+8.52%) | 372,000 |
27 Oct 2017 | INR | 23 | 24.1 | 23 | 24.05 | 24.05 | +0.55 (+2.34%) | 84,000 |
26 Oct 2017 | INR | 22.4 | 24.55 | 22.4 | 23.5 | 23.5 | -0.1 (-0.42%) | 78,000 |
25 Oct 2017 | INR | 22 | 23.6 | 21.95 | 23.6 | 23.6 | +0.95 (+4.19%) | 48,000 |
24 Oct 2017 | INR | 22 | 22.8 | 22 | 22.65 | 22.65 | -0.3 (-1.31%) | 96,000 |
23 Oct 2017 | INR | 20.3 | 22.95 | 20.3 | 22.95 | 22.95 | -0.05 (-0.22%) | 60,000 |
18 Oct 2017 | INR | 21.9 | 23 | 21.9 | 23 | 23 | +0.5 (+2.22%) | 36,000 |
16 Oct 2017 | INR | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | +0.6 (+2.74%) | 6,000 |
13 Oct 2017 | INR | 21.9 | 21.9 | 21.9 | 21.9 | 21.9 | +0.3 (+1.39%) | 6,000 |
12 Oct 2017 | INR | 21.6 | 21.6 | 21.6 | 21.6 | 21.6 | -0.4 (-1.82%) | 6,000 |
11 Oct 2017 | INR | 22 | 22 | 22 | 22 | 22 | -0.5 (-2.22%) | 60,000 |
10 Oct 2017 | INR | 22 | 22.5 | 22 | 22.5 | 22.5 | +0.5 (+2.27%) | 78,000 |
9 Oct 2017 | INR | 21.7 | 22 | 21.7 | 22 | 22 | +0.3 (+1.38%) | 18,000 |
6 Oct 2017 | INR | 21.6 | 21.95 | 21 | 21.7 | 21.7 | +0.5 (+2.36%) | 60,000 |
5 Oct 2017 | INR | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | 0.0 (0.0%) | 6,000 |
3 Oct 2017 | INR | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | +0.3 (+1.44%) | 6,000 |
27 Sep 2017 | INR | 21 | 21 | 19.65 | 20.9 | 20.9 | -1 (-4.57%) | 36,000 |
26 Sep 2017 | INR | 20.85 | 21.9 | 20.85 | 21.9 | 21.9 | +1.15 (+5.54%) | 36,000 |
25 Sep 2017 | INR | 19.5 | 20.95 | 19.5 | 20.75 | 20.75 | +0.05 (+0.24%) | 90,000 |
22 Sep 2017 | INR | 21.1 | 21.45 | 20 | 20.7 | 20.7 | -0.4 (-1.90%) | 30,000 |
21 Sep 2017 | INR | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | -0.05 (-0.24%) | 6,000 |
20 Sep 2017 | INR | 20.25 | 21.15 | 20.2 | 21.15 | 21.15 | -0.4 (-1.86%) | 24,000 |