Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2017 | INR | 59.19 | 59.46 | 57.53 | 58.59 | 58.59 | +0.21 (+0.36%) | 23,140,000 |
9 Nov 2017 | INR | 61.37 | 62.09 | 57.14 | 58.38 | 58.38 | -1.3 (-2.18%) | 38,670,000 |
8 Nov 2017 | INR | 59.07 | 61.31 | 57.86 | 59.68 | 59.68 | +0.91 (+1.55%) | 27,780,000 |
7 Nov 2017 | INR | 61.28 | 62.09 | 58.04 | 58.77 | 58.77 | -1.96 (-3.23%) | 32,430,000 |
6 Nov 2017 | INR | 64.17 | 64.21 | 60.4 | 60.73 | 60.73 | -3.32 (-5.18%) | 24,980,000 |
3 Nov 2017 | INR | 64.63 | 66.92 | 63.33 | 64.05 | 64.05 | -0.4 (-0.62%) | 53,700,000 |
2 Nov 2017 | INR | 60.4 | 64.93 | 60.16 | 64.45 | 64.45 | +4.65 (+7.78%) | 76,150,000 |
1 Nov 2017 | INR | 56.96 | 60.52 | 56.56 | 59.8 | 59.8 | +3.72 (+6.63%) | 63,770,000 |
31 Oct 2017 | INR | 57.56 | 57.68 | 55.75 | 56.08 | 56.08 | -1.15 (-2.01%) | 14,270,000 |
30 Oct 2017 | INR | 56.59 | 57.68 | 56.17 | 57.23 | 57.23 | +1.06 (+1.89%) | 16,590,000 |
27 Oct 2017 | INR | 58.5 | 58.74 | 55.87 | 56.17 | 56.17 | -2.24 (-3.83%) | 20,140,000 |
26 Oct 2017 | INR | 59.28 | 60.28 | 58.1 | 58.41 | 58.41 | -1.42 (-2.37%) | 25,630,000 |
25 Oct 2017 | INR | 60.04 | 60.64 | 57.11 | 59.83 | 59.83 | +0.34 (+0.57%) | 32,890,000 |
24 Oct 2017 | INR | 59.86 | 60.91 | 58.35 | 59.49 | 59.49 | +0.21 (+0.35%) | 49,680,000 |
23 Oct 2017 | INR | 55.33 | 59.95 | 55.33 | 59.28 | 59.28 | +4.16 (+7.55%) | 99,420,000 |
19 Oct 2017 | INR | 53.76 | 55.51 | 53.76 | 55.12 | 55.12 | +1.55 (+2.89%) | 13,040,000 |
18 Oct 2017 | INR | 54.36 | 55.39 | 52.43 | 53.57 | 53.57 | -0.79 (-1.45%) | 41,450,000 |
17 Oct 2017 | INR | 50.68 | 54.96 | 49.86 | 54.36 | 54.36 | +4.17 (+8.31%) | 70,490,000 |
16 Oct 2017 | INR | 47.72 | 50.46 | 47.72 | 50.19 | 50.19 | +2.53 (+5.31%) | 49,010,000 |
13 Oct 2017 | INR | 45.69 | 48.68 | 45.48 | 47.66 | 47.66 | +2.63 (+5.84%) | 46,160,000 |
12 Oct 2017 | INR | 44.45 | 45.21 | 44.09 | 45.03 | 45.03 | +0.82 (+1.85%) | 8,450,000 |
11 Oct 2017 | INR | 44.76 | 45.9 | 43.79 | 44.21 | 44.21 | +0.15 (+0.34%) | 16,630,000 |
10 Oct 2017 | INR | 45.12 | 45.24 | 43.16 | 44.06 | 44.06 | -0.76 (-1.70%) | 11,180,000 |
9 Oct 2017 | INR | 44.82 | 45.72 | 44.64 | 44.82 | 44.82 | +0.21 (+0.47%) | 6,850,000 |
6 Oct 2017 | INR | 44.73 | 44.88 | 44.27 | 44.61 | 44.61 | +0.06 (+0.13%) | 6,920,000 |
5 Oct 2017 | INR | 44.82 | 45.09 | 44.36 | 44.55 | 44.55 | -0.27 (-0.60%) | 11,270,000 |
4 Oct 2017 | INR | 46.02 | 46.02 | 44.27 | 44.82 | 44.82 | -1.02 (-2.23%) | 10,150,000 |
3 Oct 2017 | INR | 47.53 | 47.53 | 45.57 | 45.84 | 45.84 | -0.94 (-2.01%) | 7,810,000 |
29 Sep 2017 | INR | 45.78 | 47.11 | 45.48 | 46.78 | 46.78 | +1.09 (+2.39%) | 10,790,000 |
28 Sep 2017 | INR | 45.75 | 46.21 | 45.27 | 45.69 | 45.69 | +0.15 (+0.33%) | 10,810,000 |