Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2017 | INR | 11.76 | 11.95 | 11.2 | 11.77 | 11.77 | +0.01 (+0.09%) | 7,887 |
7 Nov 2017 | INR | 12.7 | 12.7 | 11.5 | 11.76 | 11.76 | -0.18 (-1.51%) | 8,565 |
6 Nov 2017 | INR | 11.51 | 12.09 | 11.5 | 11.94 | 11.94 | +0.21 (+1.79%) | 7,742 |
3 Nov 2017 | INR | 13.94 | 13.94 | 11.36 | 11.73 | 11.73 | +0.08 (+0.69%) | 8,443 |
2 Nov 2017 | INR | 13 | 13 | 11.52 | 11.65 | 11.65 | -0.2 (-1.69%) | 14,784 |
1 Nov 2017 | INR | 11.85 | 12.15 | 11.85 | 11.85 | 11.85 | -0.53 (-4.28%) | 21,007 |
31 Oct 2017 | INR | 11.51 | 12.49 | 11.35 | 12.38 | 12.38 | +0.48 (+4.03%) | 19,716 |
30 Oct 2017 | INR | 11.3 | 12.25 | 11.3 | 11.9 | 11.9 | +0.1 (+0.85%) | 14,437 |
27 Oct 2017 | INR | 11.71 | 12.19 | 11.71 | 11.8 | 11.8 | +0.09 (+0.77%) | 8,566 |
26 Oct 2017 | INR | 11.9 | 12.2 | 11.7 | 11.71 | 11.71 | -0.28 (-2.34%) | 1,319 |
25 Oct 2017 | INR | 12.9 | 12.9 | 11.77 | 11.99 | 11.99 | -0.01 (-0.08%) | 22,607 |
24 Oct 2017 | INR | 12.5 | 12.5 | 11.7 | 12 | 12 | -0.5 (-4%) | 11,678 |
23 Oct 2017 | INR | 12 | 12.99 | 12 | 12.5 | 12.5 | +0.59 (+4.95%) | 4,013 |
19 Oct 2017 | INR | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.89 (-6.95%) | 5 |
18 Oct 2017 | INR | 11.81 | 12.8 | 11.81 | 12.8 | 12.8 | +0.6 (+4.92%) | 6,446 |
17 Oct 2017 | INR | 11.93 | 12.45 | 11.61 | 12.2 | 12.2 | +0.27 (+2.26%) | 4,939 |
16 Oct 2017 | INR | 11.85 | 12.29 | 11 | 11.93 | 11.93 | +0.17 (+1.45%) | 15,436 |
13 Oct 2017 | INR | 11.8 | 12.05 | 11.15 | 11.76 | 11.76 | -0.03 (-0.25%) | 30,781 |
12 Oct 2017 | INR | 11.86 | 12 | 11.6 | 11.79 | 11.79 | -0.13 (-1.09%) | 4,760 |
11 Oct 2017 | INR | 11.57 | 12.39 | 11.57 | 11.92 | 11.92 | +0.05 (+0.42%) | 8,700 |
10 Oct 2017 | INR | 11.85 | 12.09 | 11.8 | 11.87 | 11.87 | -0.13 (-1.08%) | 21,155 |
9 Oct 2017 | INR | 12.89 | 12.89 | 11.92 | 12 | 12 | -0.14 (-1.15%) | 19,095 |
6 Oct 2017 | INR | 11.81 | 12.4 | 11.81 | 12.14 | 12.14 | +0.08 (+0.66%) | 3,925 |
5 Oct 2017 | INR | 12 | 12.27 | 12 | 12.06 | 12.06 | -0.42 (-3.37%) | 2,102 |
4 Oct 2017 | INR | 11.75 | 12.79 | 11.65 | 12.48 | 12.48 | +0.73 (+6.21%) | 7,842 |
3 Oct 2017 | INR | 11.99 | 12 | 11.52 | 11.75 | 11.75 | -0.29 (-2.41%) | 9,993 |
29 Sep 2017 | INR | 12 | 12.19 | 11.9 | 12.04 | 12.04 | +0.29 (+2.47%) | 3,665 |
28 Sep 2017 | INR | 11.7 | 11.76 | 11.7 | 11.75 | 11.75 | -0.24 (-2.00%) | 220 |
27 Sep 2017 | INR | 11.91 | 12.05 | 11.7 | 11.99 | 11.99 | -0.21 (-1.72%) | 9,645 |
26 Sep 2017 | INR | 12.3 | 12.3 | 11.9 | 12.2 | 12.2 | +0.18 (+1.50%) | 7,079 |