Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | INR | 23.05 | 23.3 | 22.95 | 23.1 | 23.1 | -0.15 (-0.65%) | 42,729 |
7 Dec 2017 | INR | 22.5 | 23.6 | 22.5 | 23.25 | 23.25 | +0.9 (+4.03%) | 62,425 |
6 Dec 2017 | INR | 22.8 | 22.95 | 22 | 22.35 | 22.35 | -0.45 (-1.97%) | 17,211 |
5 Dec 2017 | INR | 22.8 | 23.15 | 22.5 | 22.8 | 22.8 | -0.1 (-0.44%) | 31,354 |
4 Dec 2017 | INR | 23 | 23.5 | 22.55 | 22.9 | 22.9 | -0.1 (-0.43%) | 29,726 |
1 Dec 2017 | INR | 23.75 | 24.15 | 23 | 23 | 23 | -0.7 (-2.95%) | 51,597 |
30 Nov 2017 | INR | 23.8 | 25 | 23.2 | 23.7 | 23.7 | -0.2 (-0.84%) | 76,086 |
29 Nov 2017 | INR | 22.3 | 24.7 | 22.3 | 23.9 | 23.9 | +1.4 (+6.22%) | 342,101 |
28 Nov 2017 | INR | 22.9 | 22.9 | 21.1 | 22.5 | 22.5 | -0.05 (-0.22%) | 52,824 |
27 Nov 2017 | INR | 22.05 | 22.7 | 22.05 | 22.55 | 22.55 | +0.15 (+0.67%) | 27,595 |
24 Nov 2017 | INR | 22.6 | 23 | 22.15 | 22.4 | 22.4 | -0.25 (-1.10%) | 74,575 |
23 Nov 2017 | INR | 22.9 | 23.5 | 22.25 | 22.65 | 22.65 | +0.05 (+0.22%) | 31,763 |
22 Nov 2017 | INR | 23.1 | 23.25 | 22.55 | 22.6 | 22.6 | -0.2 (-0.88%) | 64,104 |
21 Nov 2017 | INR | 23.6 | 23.6 | 22.65 | 22.8 | 22.8 | -0.8 (-3.39%) | 69,028 |
20 Nov 2017 | INR | 24 | 24.2 | 22.55 | 23.6 | 23.6 | -0.25 (-1.05%) | 102,474 |
17 Nov 2017 | INR | 24.25 | 25.3 | 23.5 | 23.85 | 23.85 | +1.9 (+8.66%) | 824,992 |
16 Nov 2017 | INR | 20.7 | 22.45 | 20.7 | 21.95 | 21.95 | +1.25 (+6.04%) | 61,590 |
15 Nov 2017 | INR | 21.15 | 21.65 | 20.3 | 20.7 | 20.7 | -1.2 (-5.48%) | 105,688 |
14 Nov 2017 | INR | 22.35 | 22.35 | 21.35 | 21.9 | 21.9 | -0.05 (-0.23%) | 25,224 |
13 Nov 2017 | INR | 21.25 | 23.9 | 21 | 21.95 | 21.95 | +0.35 (+1.62%) | 90,520 |
10 Nov 2017 | INR | 22.3 | 22.35 | 21.2 | 21.6 | 21.6 | -0.6 (-2.70%) | 33,174 |
9 Nov 2017 | INR | 22.1 | 22.8 | 21.8 | 22.2 | 22.2 | +0.25 (+1.14%) | 34,997 |
8 Nov 2017 | INR | 21.7 | 23 | 21.7 | 21.95 | 21.95 | +0.4 (+1.86%) | 47,045 |
7 Nov 2017 | INR | 23.2 | 23.2 | 21.4 | 21.55 | 21.55 | -1.55 (-6.71%) | 65,772 |
6 Nov 2017 | INR | 23 | 23.65 | 22.8 | 23.1 | 23.1 | -0.3 (-1.28%) | 51,589 |
3 Nov 2017 | INR | 23.7 | 24.1 | 23.25 | 23.4 | 23.4 | -0.35 (-1.47%) | 58,660 |
2 Nov 2017 | INR | 24.45 | 24.45 | 23.15 | 23.75 | 23.75 | -0.15 (-0.63%) | 87,302 |
1 Nov 2017 | INR | 22.5 | 24.45 | 22.5 | 23.9 | 23.9 | +1.55 (+6.94%) | 257,928 |
31 Oct 2017 | INR | 22.9 | 22.9 | 21.2 | 22.35 | 22.35 | -0.4 (-1.76%) | 22,650 |
30 Oct 2017 | INR | 22.9 | 23.35 | 22.55 | 22.75 | 22.75 | +0.1 (+0.44%) | 40,649 |