Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2017 | INR | 24.2 | 24.2 | 22.75 | 22.95 | 22.95 | -1.4 (-5.75%) | 91,396 |
9 Aug 2017 | INR | 24.1 | 24.9 | 23.5 | 24.35 | 24.35 | +0.45 (+1.88%) | 70,819 |
8 Aug 2017 | INR | 24.3 | 24.55 | 23.8 | 23.9 | 23.9 | -0.5 (-2.05%) | 51,160 |
7 Aug 2017 | INR | 24.35 | 24.7 | 24.15 | 24.4 | 24.4 | +0.25 (+1.04%) | 27,472 |
4 Aug 2017 | INR | 24.6 | 24.7 | 23.9 | 24.15 | 24.15 | +0.05 (+0.21%) | 72,412 |
3 Aug 2017 | INR | 24.6 | 24.75 | 24.05 | 24.1 | 24.1 | -0.25 (-1.03%) | 33,338 |
2 Aug 2017 | INR | 24.25 | 25.3 | 24.25 | 24.35 | 24.35 | +0.05 (+0.21%) | 88,908 |
1 Aug 2017 | INR | 24.5 | 24.85 | 24.15 | 24.3 | 24.3 | -0.05 (-0.21%) | 70,086 |
31 Jul 2017 | INR | 24.75 | 25.45 | 24.2 | 24.35 | 24.35 | -0.75 (-2.99%) | 78,128 |
28 Jul 2017 | INR | 24.8 | 25.5 | 24.75 | 25.1 | 25.1 | -0.2 (-0.79%) | 49,081 |
27 Jul 2017 | INR | 25.7 | 26.5 | 25.15 | 25.3 | 25.3 | -0.6 (-2.32%) | 110,772 |
26 Jul 2017 | INR | 26.2 | 26.7 | 25.8 | 25.9 | 25.9 | -0.05 (-0.19%) | 112,590 |
25 Jul 2017 | INR | 26 | 26.25 | 25.45 | 25.95 | 25.95 | +0.5 (+1.96%) | 135,357 |
24 Jul 2017 | INR | 25.45 | 26.25 | 25.3 | 25.45 | 25.45 | -0.15 (-0.59%) | 159,823 |
21 Jul 2017 | INR | 25.5 | 26.05 | 25.35 | 25.6 | 25.6 | -0.2 (-0.78%) | 67,300 |
20 Jul 2017 | INR | 25.8 | 26.4 | 25.55 | 25.8 | 25.8 | -0.25 (-0.96%) | 82,267 |
19 Jul 2017 | INR | 25.9 | 26.75 | 25.3 | 26.05 | 26.05 | +0.5 (+1.96%) | 64,056 |
18 Jul 2017 | INR | 26.5 | 26.6 | 25.25 | 25.55 | 25.55 | -0.95 (-3.58%) | 96,707 |
17 Jul 2017 | INR | 27.15 | 27.4 | 26.3 | 26.5 | 26.5 | -0.55 (-2.03%) | 102,970 |
14 Jul 2017 | INR | 25.6 | 27.7 | 25.2 | 27.05 | 27.05 | +1.65 (+6.50%) | 430,240 |
13 Jul 2017 | INR | 24.85 | 26.1 | 24.85 | 25.4 | 25.4 | +0.45 (+1.80%) | 147,431 |
12 Jul 2017 | INR | 24.95 | 25.15 | 24.5 | 24.95 | 24.95 | +0.3 (+1.22%) | 88,265 |
11 Jul 2017 | INR | 24.85 | 25.5 | 24.55 | 24.65 | 24.65 | -0.2 (-0.80%) | 121,455 |
10 Jul 2017 | INR | 24.8 | 24.95 | 24.6 | 24.85 | 24.85 | -0.1 (-0.40%) | 18,474 |
7 Jul 2017 | INR | 24.8 | 25.15 | 24.75 | 24.95 | 24.95 | +0.15 (+0.60%) | 102,074 |
6 Jul 2017 | INR | 25 | 25.65 | 24.7 | 24.8 | 24.8 | -0.1 (-0.40%) | 215,895 |
5 Jul 2017 | INR | 25 | 25.4 | 24.7 | 24.9 | 24.9 | +0.05 (+0.20%) | 146,993 |
4 Jul 2017 | INR | 24.7 | 25.8 | 24.55 | 24.85 | 24.85 | +0.15 (+0.61%) | 155,901 |
3 Jul 2017 | INR | 24.2 | 24.95 | 24.2 | 24.7 | 24.7 | +0.9 (+3.78%) | 67,309 |
30 Jun 2017 | INR | 23.9 | 24.6 | 23.65 | 23.8 | 23.8 | -0.35 (-1.45%) | 48,000 |