Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2017 | INR | 52.16 | 53.06 | 51.22 | 52.13 | 52.13 | +0.07 (+0.13%) | 12,600,000 |
11 Aug 2017 | INR | 52.55 | 53.7 | 51.61 | 52.06 | 52.06 | -1.06 (-2.00%) | 11,750,000 |
10 Aug 2017 | INR | 54.84 | 56.17 | 52.28 | 53.12 | 53.12 | -1.87 (-3.40%) | 17,310,000 |
9 Aug 2017 | INR | 55.36 | 55.99 | 54.72 | 54.99 | 54.99 | -0.37 (-0.67%) | 8,510,000 |
8 Aug 2017 | INR | 57.26 | 57.38 | 55.08 | 55.36 | 55.36 | -0.84 (-1.49%) | 22,200,000 |
7 Aug 2017 | INR | 56.05 | 56.93 | 56.02 | 56.2 | 56.2 | +0.21 (+0.38%) | 8,110,000 |
4 Aug 2017 | INR | 56.17 | 56.5 | 54.63 | 55.99 | 55.99 | -0.33 (-0.59%) | 15,350,000 |
3 Aug 2017 | INR | 56.41 | 57.08 | 55.48 | 56.32 | 56.32 | +0.54 (+0.97%) | 17,060,000 |
2 Aug 2017 | INR | 56.14 | 56.69 | 55.36 | 55.78 | 55.78 | -0.12 (-0.21%) | 13,720,000 |
1 Aug 2017 | INR | 56.72 | 56.72 | 55.27 | 55.9 | 55.9 | +0.06 (+0.11%) | 17,020,000 |
31 Jul 2017 | INR | 57.32 | 57.71 | 55.63 | 55.84 | 55.84 | -1.87 (-3.24%) | 21,460,000 |
28 Jul 2017 | INR | 52.88 | 58.41 | 52.88 | 57.71 | 57.71 | +1.69 (+3.02%) | 59,210,000 |
27 Jul 2017 | INR | 57.05 | 59.01 | 55.02 | 56.02 | 56.02 | -1.09 (-1.91%) | 58,640,000 |
26 Jul 2017 | INR | 59.19 | 59.31 | 56.47 | 57.11 | 57.11 | -1.9 (-3.22%) | 27,520,000 |
25 Jul 2017 | INR | 57.08 | 60.22 | 56.78 | 59.01 | 59.01 | +3.56 (+6.42%) | 89,120,000 |
24 Jul 2017 | INR | 54.66 | 56.08 | 53.97 | 55.45 | 55.45 | -0.09 (-0.16%) | 25,260,000 |
21 Jul 2017 | INR | 57.65 | 57.65 | 53.21 | 55.54 | 55.54 | -1.87 (-3.26%) | 69,330,000 |
20 Jul 2017 | INR | 57.89 | 58.29 | 56.81 | 57.41 | 57.41 | -0.06 (-0.10%) | 23,120,000 |
19 Jul 2017 | INR | 53.15 | 58.17 | 53 | 57.47 | 57.47 | +4.8 (+9.11%) | 64,610,000 |
18 Jul 2017 | INR | 53.36 | 55.27 | 52.34 | 52.67 | 52.67 | -1.03 (-1.92%) | 16,640,000 |
17 Jul 2017 | INR | 53.76 | 54.09 | 53.15 | 53.7 | 53.7 | -0.03 (-0.06%) | 10,890,000 |
14 Jul 2017 | INR | 52.85 | 54.75 | 52.61 | 53.73 | 53.73 | +0.7 (+1.32%) | 18,130,000 |
13 Jul 2017 | INR | 52.09 | 53.33 | 52.09 | 53.03 | 53.03 | +1.42 (+2.75%) | 25,450,000 |
12 Jul 2017 | INR | 51.52 | 51.94 | 50.95 | 51.61 | 51.61 | +0.69 (+1.36%) | 15,510,000 |
11 Jul 2017 | INR | 52.37 | 54 | 50.68 | 50.92 | 50.92 | -1.75 (-3.32%) | 34,890,000 |
10 Jul 2017 | INR | 51.34 | 55.36 | 50.62 | 52.67 | 52.67 | +2.33 (+4.63%) | 10,360,000 |
7 Jul 2017 | INR | 49.77 | 50.55 | 49.44 | 50.34 | 50.34 | +0.51 (+1.02%) | 8,870,000 |
6 Jul 2017 | INR | 50.59 | 50.74 | 49.68 | 49.83 | 49.83 | -0.63 (-1.25%) | 7,660,000 |
5 Jul 2017 | INR | 50.74 | 50.86 | 50.19 | 50.46 | 50.46 | -0.25 (-0.49%) | 8,640,000 |
4 Jul 2017 | INR | 51.91 | 52 | 50.49 | 50.71 | 50.71 | -1.32 (-2.54%) | 6,310,000 |