Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2017 | INR | 15.3 | 15.75 | 14.4 | 14.85 | 14.85 | -0.75 (-4.81%) | 1,318,582 |
9 Nov 2017 | INR | 13.2 | 15.6 | 12.9 | 15.6 | 15.6 | +1.35 (+9.47%) | 3,570,492 |
8 Nov 2017 | INR | 16.05 | 16.2 | 14.25 | 14.25 | 14.25 | -1.5 (-9.52%) | 1,953,963 |
7 Nov 2017 | INR | 18.3 | 18.3 | 15.45 | 15.75 | 15.75 | -0.9 (-5.41%) | 6,076,088 |
6 Nov 2017 | INR | 15.6 | 16.65 | 15.3 | 16.65 | 16.65 | +1.5 (+9.90%) | 3,676,796 |
3 Nov 2017 | INR | 14.85 | 15.15 | 13.8 | 15.15 | 15.15 | +1.35 (+9.78%) | 2,401,001 |
2 Nov 2017 | INR | 11.85 | 13.8 | 11.7 | 13.8 | 13.8 | +2.25 (+19.48%) | 4,343,838 |
1 Nov 2017 | INR | 11.7 | 11.85 | 11.1 | 11.55 | 11.55 | +0.15 (+1.32%) | 1,048,473 |
31 Oct 2017 | INR | 11.1 | 11.7 | 11.1 | 11.4 | 11.4 | +0.45 (+4.11%) | 1,004,997 |
30 Oct 2017 | INR | 11.1 | 11.25 | 10.8 | 10.95 | 10.95 | +0.45 (+4.29%) | 869,272 |
27 Oct 2017 | INR | 9.9 | 11.25 | 9.6 | 10.5 | 10.5 | +0.6 (+6.06%) | 796,985 |
26 Oct 2017 | INR | 10.35 | 10.35 | 9.75 | 9.9 | 9.9 | -0.6 (-5.71%) | 667,233 |
25 Oct 2017 | INR | 11.1 | 11.25 | 10.05 | 10.5 | 10.5 | -0.3 (-2.78%) | 757,834 |
24 Oct 2017 | INR | 11.55 | 11.55 | 10.65 | 10.8 | 10.8 | -0.45 (-4%) | 1,048,545 |
23 Oct 2017 | INR | 11.4 | 12.15 | 11.1 | 11.25 | 11.25 | +0.15 (+1.35%) | 1,434,731 |
19 Oct 2017 | INR | 11.4 | 11.4 | 10.8 | 11.1 | 11.1 | 0.0 (0.0%) | 338,718 |
18 Oct 2017 | INR | 11.1 | 11.4 | 10.5 | 11.1 | 11.1 | +0.15 (+1.37%) | 777,909 |
17 Oct 2017 | INR | 10.35 | 11.1 | 10.05 | 10.95 | 10.95 | +0.75 (+7.35%) | 730,965 |
16 Oct 2017 | INR | 10.2 | 10.8 | 9.6 | 10.2 | 10.2 | 0.0 (0.0%) | 1,336,426 |
13 Oct 2017 | INR | 10.2 | 10.8 | 10.05 | 10.2 | 10.2 | +0.15 (+1.49%) | 619,192 |
12 Oct 2017 | INR | 10.5 | 11.25 | 9.9 | 10.05 | 10.05 | -0.45 (-4.29%) | 728,984 |
11 Oct 2017 | INR | 10.5 | 12 | 10.2 | 10.5 | 10.5 | +0.45 (+4.48%) | 4,328,697 |
10 Oct 2017 | INR | 8.7 | 10.05 | 8.7 | 10.05 | 10.05 | +1.65 (+19.64%) | 1,470,543 |
9 Oct 2017 | INR | 8.25 | 8.55 | 8.1 | 8.4 | 8.4 | +0.15 (+1.82%) | 266,987 |
6 Oct 2017 | INR | 8.55 | 8.55 | 7.95 | 8.25 | 8.25 | -0.15 (-1.79%) | 187,019 |
5 Oct 2017 | INR | 8.25 | 8.55 | 7.8 | 8.4 | 8.4 | 0.0 (0.0%) | 227,939 |
4 Oct 2017 | INR | 7.8 | 8.55 | 7.8 | 8.4 | 8.4 | +0.3 (+3.70%) | 311,956 |
3 Oct 2017 | INR | 7.95 | 8.25 | 7.8 | 8.1 | 8.1 | +0.3 (+3.85%) | 278,153 |
29 Sep 2017 | INR | 7.65 | 8.1 | 7.65 | 7.8 | 7.8 | +0.15 (+1.96%) | 1,950,062 |
28 Sep 2017 | INR | 7.8 | 7.8 | 7.65 | 7.65 | 7.65 | 0.0 (0.0%) | 139,409 |