Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2017 | INR | 28.8 | 28.8 | 27.7 | 28.1 | 28.1 | -0.05 (-0.18%) | 64,029 |
14 Aug 2017 | INR | 28.5 | 28.9 | 27.75 | 28.15 | 28.15 | +0.4 (+1.44%) | 24,334 |
11 Aug 2017 | INR | 27.7 | 28.5 | 27 | 27.75 | 27.75 | -0.35 (-1.25%) | 45,841 |
10 Aug 2017 | INR | 29.45 | 29.45 | 27.25 | 28.1 | 28.1 | -1 (-3.44%) | 82,724 |
9 Aug 2017 | INR | 29.6 | 29.6 | 28.9 | 29.1 | 29.1 | -0.65 (-2.18%) | 53,205 |
8 Aug 2017 | INR | 31.2 | 31.2 | 29.6 | 29.75 | 29.75 | -1.1 (-3.57%) | 59,636 |
7 Aug 2017 | INR | 30.9 | 31.35 | 30.3 | 30.85 | 30.85 | +0.3 (+0.98%) | 22,728 |
4 Aug 2017 | INR | 31 | 31 | 30.5 | 30.55 | 30.55 | -0.45 (-1.45%) | 62,303 |
3 Aug 2017 | INR | 31.9 | 31.9 | 31 | 31 | 31 | -0.45 (-1.43%) | 88,330 |
2 Aug 2017 | INR | 31.55 | 32.2 | 31.05 | 31.45 | 31.45 | +0.95 (+3.11%) | 318,971 |
1 Aug 2017 | INR | 30.5 | 31 | 30.25 | 30.5 | 30.5 | +0.4 (+1.33%) | 57,037 |
31 Jul 2017 | INR | 30.95 | 30.95 | 29.8 | 30.1 | 30.1 | -0.05 (-0.17%) | 47,448 |
28 Jul 2017 | INR | 30.25 | 30.45 | 29.7 | 30.15 | 30.15 | +0.05 (+0.17%) | 35,925 |
27 Jul 2017 | INR | 31.4 | 31.6 | 29.9 | 30.1 | 30.1 | -0.95 (-3.06%) | 85,719 |
26 Jul 2017 | INR | 31.7 | 31.7 | 30.95 | 31.05 | 31.05 | -0.2 (-0.64%) | 18,982 |
25 Jul 2017 | INR | 31.3 | 31.95 | 31.05 | 31.25 | 31.25 | -0.45 (-1.42%) | 16,373 |
24 Jul 2017 | INR | 31.6 | 32 | 31.5 | 31.7 | 31.7 | +0.35 (+1.12%) | 64,072 |
21 Jul 2017 | INR | 30.7 | 32.1 | 30.7 | 31.35 | 31.35 | +0.5 (+1.62%) | 78,333 |
20 Jul 2017 | INR | 31.25 | 31.55 | 30.35 | 30.85 | 30.85 | -0.15 (-0.48%) | 22,471 |
19 Jul 2017 | INR | 29.8 | 31.4 | 29.8 | 31 | 31 | +1.1 (+3.68%) | 74,639 |
18 Jul 2017 | INR | 30.9 | 30.9 | 29.65 | 29.9 | 29.9 | -0.75 (-2.45%) | 75,448 |
17 Jul 2017 | INR | 30.25 | 30.95 | 30.25 | 30.65 | 30.65 | +0.25 (+0.82%) | 41,474 |
14 Jul 2017 | INR | 31 | 31.3 | 30.2 | 30.4 | 30.4 | -0.7 (-2.25%) | 55,045 |
13 Jul 2017 | INR | 30.05 | 31.3 | 29.85 | 31.1 | 31.1 | +1.05 (+3.49%) | 174,052 |
12 Jul 2017 | INR | 30.75 | 31.25 | 29.7 | 30.05 | 30.05 | -0.75 (-2.44%) | 110,926 |
11 Jul 2017 | INR | 30.65 | 31.8 | 30.6 | 30.8 | 30.8 | +0.1 (+0.33%) | 59,464 |
10 Jul 2017 | INR | 31 | 31.25 | 30.55 | 30.7 | 30.7 | -0.15 (-0.49%) | 4,232 |
7 Jul 2017 | INR | 30.8 | 31.3 | 30.55 | 30.85 | 30.85 | -0.2 (-0.64%) | 19,526 |
6 Jul 2017 | INR | 30.8 | 31.5 | 30.7 | 31.05 | 31.05 | +0.15 (+0.49%) | 22,739 |
5 Jul 2017 | INR | 31.65 | 31.65 | 30.5 | 30.9 | 30.9 | -0.1 (-0.32%) | 38,025 |