Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2017 | INR | 20.65 | 20.65 | 18.9 | 20.5 | 20.5 | +0.65 (+3.27%) | 4,066 |
21 Sep 2017 | INR | 20.15 | 20.9 | 19.6 | 19.85 | 19.85 | -0.5 (-2.46%) | 887 |
20 Sep 2017 | INR | 18.5 | 20.35 | 18.5 | 20.35 | 20.35 | +0.9 (+4.63%) | 2,280 |
19 Sep 2017 | INR | 17.75 | 19.5 | 17.75 | 19.45 | 19.45 | +0.8 (+4.29%) | 4,450 |
18 Sep 2017 | INR | 18.05 | 18.65 | 17.3 | 18.65 | 18.65 | +0.8 (+4.48%) | 344 |
15 Sep 2017 | INR | 19 | 19 | 17.8 | 17.85 | 17.85 | -0.85 (-4.55%) | 189 |
14 Sep 2017 | INR | 18.6 | 18.7 | 18.5 | 18.7 | 18.7 | +0.2 (+1.08%) | 470 |
13 Sep 2017 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | -0.1 (-0.54%) | 100 |
12 Sep 2017 | INR | 17.8 | 18.6 | 17.8 | 18.6 | 18.6 | -0.1 (-0.53%) | 76 |
11 Sep 2017 | INR | 18.85 | 18.85 | 18.7 | 18.7 | 18.7 | +0.3 (+1.63%) | 1,125 |
8 Sep 2017 | INR | 17.1 | 18.4 | 16.7 | 18.4 | 18.4 | +0.85 (+4.84%) | 2,436 |
7 Sep 2017 | INR | 18.8 | 18.8 | 17.55 | 17.55 | 17.55 | -0.9 (-4.88%) | 3,023 |
6 Sep 2017 | INR | 19.9 | 19.9 | 18.15 | 18.45 | 18.45 | -0.65 (-3.40%) | 863 |
5 Sep 2017 | INR | 18.5 | 19.1 | 18.5 | 19.1 | 19.1 | +0.85 (+4.66%) | 408 |
4 Sep 2017 | INR | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.95 (-4.95%) | 1,600 |
1 Sep 2017 | INR | 21.1 | 21.1 | 19.2 | 19.2 | 19.2 | -1 (-4.95%) | 564 |
31 Aug 2017 | INR | 20.8 | 20.8 | 18.9 | 20.2 | 20.2 | +0.35 (+1.76%) | 3,021 |
30 Aug 2017 | INR | 19.05 | 19.85 | 19.05 | 19.85 | 19.85 | -0.05 (-0.25%) | 200 |
29 Aug 2017 | INR | 19 | 19.9 | 19 | 19.9 | 19.9 | +0.9 (+4.74%) | 28 |
28 Aug 2017 | INR | 18.25 | 19 | 18.25 | 19 | 19 | 0.0 (0.0%) | 3,299 |
24 Aug 2017 | INR | 19 | 19 | 19 | 19 | 19 | +0.4 (+2.15%) | 500 |
23 Aug 2017 | INR | 18.15 | 18.6 | 18.15 | 18.6 | 18.6 | -0.45 (-2.36%) | 51 |
22 Aug 2017 | INR | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.9 (-4.51%) | 70 |
21 Aug 2017 | INR | 19.1 | 19.95 | 19.1 | 19.95 | 19.95 | +0.95 (+5%) | 550 |
18 Aug 2017 | INR | 19 | 19 | 19 | 19 | 19 | -0.85 (-4.28%) | 2,192 |
17 Aug 2017 | INR | 20.9 | 20.9 | 19.65 | 19.85 | 19.85 | -0.1 (-0.50%) | 1,282 |
16 Aug 2017 | INR | 20 | 20 | 19.95 | 19.95 | 19.95 | -0.05 (-0.25%) | 560 |
14 Aug 2017 | INR | 19.2 | 20 | 19.2 | 20 | 20 | 0.0 (0.0%) | 1,650 |
11 Aug 2017 | INR | 19.6 | 20 | 19.25 | 20 | 20 | 0.0 (0.0%) | 217 |
10 Aug 2017 | INR | 19.4 | 20 | 19.4 | 20 | 20 | +0.05 (+0.25%) | 30 |