Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2017 | INR | 23.45 | 23.55 | 22.65 | 22.7 | 22.7 | -1.1 (-4.62%) | 220,188 |
21 Sep 2017 | INR | 24.4 | 24.9 | 23.3 | 23.8 | 23.8 | -0.05 (-0.21%) | 470,671 |
20 Sep 2017 | INR | 24.2 | 24.5 | 23.8 | 23.85 | 23.85 | -0.6 (-2.45%) | 148,134 |
19 Sep 2017 | INR | 24.75 | 24.8 | 24.3 | 24.45 | 24.45 | +0.15 (+0.62%) | 124,044 |
18 Sep 2017 | INR | 24.6 | 24.9 | 24.2 | 24.3 | 24.3 | -0.3 (-1.22%) | 83,386 |
15 Sep 2017 | INR | 24.5 | 25 | 24.15 | 24.6 | 24.6 | -0.1 (-0.40%) | 168,139 |
14 Sep 2017 | INR | 24.9 | 25.2 | 24.5 | 24.7 | 24.7 | -0.2 (-0.80%) | 111,556 |
13 Sep 2017 | INR | 25.3 | 25.8 | 24.5 | 24.9 | 24.9 | -0.4 (-1.58%) | 138,233 |
12 Sep 2017 | INR | 25.15 | 25.8 | 25.15 | 25.3 | 25.3 | -0.15 (-0.59%) | 106,205 |
11 Sep 2017 | INR | 25.9 | 26.1 | 25.45 | 25.45 | 25.45 | +0.05 (+0.20%) | 213,728 |
8 Sep 2017 | INR | 26.2 | 26.6 | 25.25 | 25.4 | 25.4 | -0.95 (-3.61%) | 96,890 |
7 Sep 2017 | INR | 26.85 | 27.1 | 25.1 | 26.35 | 26.35 | -0.05 (-0.19%) | 436,016 |
6 Sep 2017 | INR | 25.9 | 27.2 | 25.4 | 26.4 | 26.4 | +0.2 (+0.76%) | 219,284 |
5 Sep 2017 | INR | 25.75 | 27 | 25.75 | 26.2 | 26.2 | -0.15 (-0.57%) | 113,935 |
4 Sep 2017 | INR | 27.3 | 27.9 | 26.35 | 26.35 | 26.35 | -1.35 (-4.87%) | 160,479 |
1 Sep 2017 | INR | 26.1 | 28.6 | 25.65 | 27.7 | 27.7 | +1.7 (+6.54%) | 545,289 |
31 Aug 2017 | INR | 25.5 | 26.5 | 24.4 | 26 | 26 | +0.65 (+2.56%) | 470,139 |
30 Aug 2017 | INR | 23.25 | 25.35 | 23 | 25.35 | 25.35 | +2.3 (+9.98%) | 503,817 |
29 Aug 2017 | INR | 23.95 | 24.85 | 22.8 | 23.05 | 23.05 | -0.85 (-3.56%) | 398,993 |
28 Aug 2017 | INR | 23.9 | 23.9 | 23.4 | 23.9 | 23.9 | +2.15 (+9.89%) | 351,135 |
24 Aug 2017 | INR | 21.8 | 22.25 | 21.45 | 21.75 | 21.75 | -0.35 (-1.58%) | 129,707 |
23 Aug 2017 | INR | 21.75 | 22.65 | 21.6 | 22.1 | 22.1 | +0.15 (+0.68%) | 69,729 |
22 Aug 2017 | INR | 22.95 | 23.3 | 21.8 | 21.95 | 21.95 | -0.75 (-3.30%) | 143,806 |
21 Aug 2017 | INR | 23.05 | 23.4 | 22.25 | 22.7 | 22.7 | -0.6 (-2.58%) | 101,611 |
18 Aug 2017 | INR | 23.5 | 23.7 | 22.85 | 23.3 | 23.3 | -0.35 (-1.48%) | 79,993 |
17 Aug 2017 | INR | 22.9 | 24 | 22.9 | 23.65 | 23.65 | +0.55 (+2.38%) | 75,511 |
16 Aug 2017 | INR | 23.3 | 23.8 | 22.9 | 23.1 | 23.1 | -0.25 (-1.07%) | 83,536 |
14 Aug 2017 | INR | 23 | 24.5 | 23 | 23.35 | 23.35 | -0.1 (-0.43%) | 139,771 |
11 Aug 2017 | INR | 20.7 | 23.9 | 20.05 | 23.45 | 23.45 | +1.5 (+6.83%) | 233,664 |
10 Aug 2017 | INR | 23.7 | 24 | 21.6 | 21.95 | 21.95 | -1.85 (-7.77%) | 261,833 |