Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2017 | INR | 25.5 | 25.5 | 23.55 | 23.55 | 23.55 | -1.2 (-4.85%) | 131,241 |
6 Nov 2017 | INR | 25.1 | 25.3 | 24.5 | 24.75 | 24.75 | +0.2 (+0.81%) | 90,244 |
3 Nov 2017 | INR | 24.4 | 25.1 | 24.4 | 24.55 | 24.55 | +0.2 (+0.82%) | 254,425 |
2 Nov 2017 | INR | 24.4 | 24.95 | 23.3 | 24.35 | 24.35 | +0.55 (+2.31%) | 1,009,480 |
1 Nov 2017 | INR | 22.7 | 23.8 | 22.7 | 23.8 | 23.8 | +1.1 (+4.85%) | 116,163 |
31 Oct 2017 | INR | 22.45 | 23.1 | 22.45 | 22.7 | 22.7 | +0.25 (+1.11%) | 128,187 |
30 Oct 2017 | INR | 23.1 | 23.85 | 22.2 | 22.45 | 22.45 | -0.85 (-3.65%) | 216,432 |
27 Oct 2017 | INR | 24.6 | 24.95 | 23.2 | 23.3 | 23.3 | -1.1 (-4.51%) | 286,258 |
26 Oct 2017 | INR | 24.45 | 24.45 | 23.35 | 24.4 | 24.4 | +1.1 (+4.72%) | 847,816 |
25 Oct 2017 | INR | 23.3 | 23.3 | 22.55 | 23.3 | 23.3 | +1.1 (+4.95%) | 357,473 |
24 Oct 2017 | INR | 21.25 | 22.2 | 21.05 | 22.2 | 22.2 | +1.05 (+4.96%) | 120,936 |
23 Oct 2017 | INR | 20.8 | 21.4 | 20.65 | 21.15 | 21.15 | +0.3 (+1.44%) | 86,198 |
19 Oct 2017 | INR | 21 | 21.05 | 20.35 | 20.85 | 20.85 | +0.4 (+1.96%) | 61,734 |
18 Oct 2017 | INR | 21.1 | 21.2 | 20.2 | 20.45 | 20.45 | -0.4 (-1.92%) | 148,750 |
17 Oct 2017 | INR | 20.65 | 21.4 | 20.65 | 20.85 | 20.85 | +0.05 (+0.24%) | 96,552 |
16 Oct 2017 | INR | 21.25 | 21.35 | 20.65 | 20.8 | 20.8 | -0.3 (-1.42%) | 115,605 |
13 Oct 2017 | INR | 21.05 | 21.8 | 21 | 21.1 | 21.1 | +0.1 (+0.48%) | 111,986 |
12 Oct 2017 | INR | 21.15 | 21.5 | 20.85 | 21 | 21 | +0.15 (+0.72%) | 170,185 |
11 Oct 2017 | INR | 22 | 22.1 | 20.75 | 20.85 | 20.85 | -0.85 (-3.92%) | 178,178 |
10 Oct 2017 | INR | 21.7 | 22.5 | 21.5 | 21.7 | 21.7 | -0.35 (-1.59%) | 155,611 |
9 Oct 2017 | INR | 21.65 | 22.3 | 21.5 | 22.05 | 22.05 | +0.4 (+1.85%) | 207,180 |
6 Oct 2017 | INR | 21.65 | 21.95 | 21.2 | 21.65 | 21.65 | +0.35 (+1.64%) | 441,850 |
5 Oct 2017 | INR | 21 | 21.9 | 21 | 21.3 | 21.3 | +0.4 (+1.91%) | 315,829 |
4 Oct 2017 | INR | 21 | 21.6 | 20.8 | 20.9 | 20.9 | +0.25 (+1.21%) | 122,705 |
3 Oct 2017 | INR | 21.35 | 21.75 | 20.4 | 20.65 | 20.65 | -0.6 (-2.82%) | 105,429 |
29 Sep 2017 | INR | 21 | 21.9 | 21 | 21.25 | 21.25 | +0.35 (+1.67%) | 193,223 |
28 Sep 2017 | INR | 20.8 | 21.4 | 20 | 20.9 | 20.9 | +0.05 (+0.24%) | 98,918 |
27 Sep 2017 | INR | 22 | 22.55 | 20.8 | 20.85 | 20.85 | -1 (-4.58%) | 330,898 |
26 Sep 2017 | INR | 22 | 22.2 | 21.5 | 21.85 | 21.85 | +0.2 (+0.92%) | 118,859 |
25 Sep 2017 | INR | 22.95 | 23.35 | 21.6 | 21.65 | 21.65 | -1.05 (-4.63%) | 236,625 |