Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2017 | INR | 60.94 | 61.34 | 60.16 | 60.79 | 60.79 | -0.55 (-0.90%) | 12,730,000 |
21 Dec 2017 | INR | 59.25 | 62.15 | 58.74 | 61.34 | 61.34 | +2.24 (+3.79%) | 27,820,000 |
20 Dec 2017 | INR | 59.22 | 60.34 | 58.62 | 59.1 | 59.1 | -0.45 (-0.76%) | 15,400,000 |
19 Dec 2017 | INR | 57.44 | 59.89 | 56.9 | 59.55 | 59.55 | +2.2 (+3.84%) | 16,730,000 |
18 Dec 2017 | INR | 56.62 | 58.1 | 54.06 | 57.35 | 57.35 | +0.63 (+1.11%) | 13,080,000 |
15 Dec 2017 | INR | 57.35 | 57.38 | 56.5 | 56.72 | 56.72 | -0.03 (-0.05%) | 7,730,000 |
14 Dec 2017 | INR | 56.5 | 57.11 | 55.08 | 56.75 | 56.75 | +0.7 (+1.25%) | 10,710,000 |
13 Dec 2017 | INR | 57.38 | 57.38 | 55.72 | 56.05 | 56.05 | -0.33 (-0.59%) | 10,110,000 |
12 Dec 2017 | INR | 57.83 | 58.29 | 56.17 | 56.38 | 56.38 | -1.45 (-2.51%) | 10,180,000 |
11 Dec 2017 | INR | 58.41 | 59.01 | 57.59 | 57.83 | 57.83 | -0.27 (-0.46%) | 9,710,000 |
8 Dec 2017 | INR | 59.19 | 59.77 | 57.68 | 58.1 | 58.1 | -0.76 (-1.29%) | 19,920,000 |
7 Dec 2017 | INR | 56.23 | 59.19 | 55.99 | 58.86 | 58.86 | +2.63 (+4.68%) | 23,170,000 |
6 Dec 2017 | INR | 56.14 | 57.17 | 56.08 | 56.23 | 56.23 | -0.3 (-0.53%) | 10,890,000 |
5 Dec 2017 | INR | 56.29 | 56.75 | 55.57 | 56.53 | 56.53 | +0.3 (+0.53%) | 9,070,000 |
4 Dec 2017 | INR | 56.35 | 56.96 | 55.78 | 56.23 | 56.23 | -0.09 (-0.16%) | 7,600,000 |
1 Dec 2017 | INR | 57.08 | 57.32 | 56.11 | 56.32 | 56.32 | -0.73 (-1.28%) | 17,070,000 |
30 Nov 2017 | INR | 56.2 | 57.53 | 55.72 | 57.05 | 57.05 | +0.64 (+1.13%) | 45,130,000 |
29 Nov 2017 | INR | 57.8 | 57.89 | 56.2 | 56.41 | 56.41 | -1.12 (-1.95%) | 15,880,000 |
28 Nov 2017 | INR | 58.04 | 58.53 | 57.14 | 57.53 | 57.53 | -0.51 (-0.88%) | 15,550,000 |
27 Nov 2017 | INR | 56.84 | 58.53 | 56.26 | 58.04 | 58.04 | +0.84 (+1.47%) | 26,610,000 |
24 Nov 2017 | INR | 58.04 | 59.01 | 56.78 | 57.2 | 57.2 | -0.84 (-1.45%) | 22,580,000 |
23 Nov 2017 | INR | 59.65 | 60.52 | 57.8 | 58.04 | 58.04 | -1.42 (-2.39%) | 30,290,000 |
22 Nov 2017 | INR | 61.61 | 62.18 | 58.8 | 59.46 | 59.46 | -1.45 (-2.38%) | 28,210,000 |
21 Nov 2017 | INR | 61.91 | 62.03 | 60.1 | 60.91 | 60.91 | -0.15 (-0.25%) | 28,710,000 |
20 Nov 2017 | INR | 57.38 | 61.58 | 57.08 | 61.06 | 61.06 | +3.56 (+6.19%) | 43,710,000 |
17 Nov 2017 | INR | 58.01 | 59.25 | 56.87 | 57.5 | 57.5 | -0.48 (-0.83%) | 20,010,000 |
16 Nov 2017 | INR | 56.35 | 58.35 | 55.9 | 57.98 | 57.98 | +1.45 (+2.57%) | 15,750,000 |
15 Nov 2017 | INR | 55.87 | 57.56 | 55.48 | 56.53 | 56.53 | +0.66 (+1.18%) | 23,670,000 |
14 Nov 2017 | INR | 56.17 | 56.59 | 54.99 | 55.87 | 55.87 | -0.51 (-0.90%) | 26,470,000 |
13 Nov 2017 | INR | 59.68 | 59.74 | 55.08 | 56.38 | 56.38 | -2.21 (-3.77%) | 36,080,000 |