Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2017 | INR | 17.95 | 18.2 | 16.65 | 18.2 | 18.2 | +0.85 (+4.90%) | 5,300 |
7 Nov 2017 | INR | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.9 (-4.93%) | 2,832 |
6 Nov 2017 | INR | 18.3 | 18.3 | 18.25 | 18.25 | 18.25 | -0.95 (-4.95%) | 4,346 |
3 Nov 2017 | INR | 19.2 | 19.2 | 19.2 | 19.2 | 19.2 | -1 (-4.95%) | 500 |
2 Nov 2017 | INR | 19 | 20.2 | 19 | 20.2 | 20.2 | +0.2 (+1%) | 2,823 |
1 Nov 2017 | INR | 20.45 | 20.45 | 20 | 20 | 20 | +0.2 (+1.01%) | 1,350 |
31 Oct 2017 | INR | 19.95 | 19.95 | 19.8 | 19.8 | 19.8 | +0.75 (+3.94%) | 1,350 |
30 Oct 2017 | INR | 17.25 | 19.05 | 17.25 | 19.05 | 19.05 | +0.9 (+4.96%) | 2,686 |
27 Oct 2017 | INR | 19.05 | 19.05 | 18.15 | 18.15 | 18.15 | -0.9 (-4.72%) | 200 |
26 Oct 2017 | INR | 20 | 20 | 19.05 | 19.05 | 19.05 | 0.0 (0.0%) | 1,154 |
25 Oct 2017 | INR | 19.05 | 19.95 | 19.05 | 19.05 | 19.05 | -1 (-4.99%) | 693 |
24 Oct 2017 | INR | 20.1 | 20.1 | 20.05 | 20.05 | 20.05 | +0.85 (+4.43%) | 2,550 |
23 Oct 2017 | INR | 19.2 | 19.2 | 19.2 | 19.2 | 19.2 | +0.9 (+4.92%) | 1,635 |
19 Oct 2017 | INR | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | +0.85 (+4.87%) | 20 |
18 Oct 2017 | INR | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.0 (0.0%) | 0 |
17 Oct 2017 | INR | 17.5 | 17.5 | 17.45 | 17.45 | 17.45 | -0.9 (-4.90%) | 458 |
16 Oct 2017 | INR | 18 | 18.35 | 18 | 18.35 | 18.35 | +0.85 (+4.86%) | 2,799 |
13 Oct 2017 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | +0.15 (+0.86%) | 950 |
12 Oct 2017 | INR | 16 | 17.35 | 16 | 17.35 | 17.35 | +0.8 (+4.83%) | 3,398 |
11 Oct 2017 | INR | 17 | 17 | 16.55 | 16.55 | 16.55 | -0.85 (-4.89%) | 1,300 |
10 Oct 2017 | INR | 17 | 17.45 | 16.9 | 17.4 | 17.4 | -0.1 (-0.57%) | 5,370 |
9 Oct 2017 | INR | 18.05 | 18.05 | 17.5 | 17.5 | 17.5 | +0.3 (+1.74%) | 155 |
6 Oct 2017 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 0 |
5 Oct 2017 | INR | 17.2 | 17.25 | 17.2 | 17.2 | 17.2 | +0.75 (+4.56%) | 1,850 |
4 Oct 2017 | INR | 18.1 | 18.15 | 16.45 | 16.45 | 16.45 | -0.85 (-4.91%) | 4,700 |
3 Oct 2017 | INR | 17.2 | 18.65 | 17.2 | 17.3 | 17.3 | -0.5 (-2.81%) | 500 |
29 Sep 2017 | INR | 17.25 | 17.8 | 17.2 | 17.8 | 17.8 | -0.3 (-1.66%) | 927 |
28 Sep 2017 | INR | 16.7 | 18.1 | 16.7 | 18.1 | 18.1 | +0.53 (+3.02%) | 350 |
27 Sep 2017 | INR | 15.91 | 17.57 | 15.91 | 17.57 | 17.57 | +0.83 (+4.96%) | 5,560 |
26 Sep 2017 | INR | 15.17 | 16.74 | 15.17 | 16.74 | 16.74 | +0.78 (+4.89%) | 400 |