Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2017 | INR | 22.6 | 22.8 | 22.35 | 22.4 | 22.4 | -0.05 (-0.22%) | 2,150,000 |
21 Dec 2017 | INR | 22.8 | 22.8 | 22.4 | 22.45 | 22.45 | 0.0 (0.0%) | 713,780 |
20 Dec 2017 | INR | 22.75 | 22.75 | 22.4 | 22.45 | 22.45 | -0.1 (-0.44%) | 767,580 |
19 Dec 2017 | INR | 22.9 | 23 | 22.5 | 22.55 | 22.55 | -0.35 (-1.53%) | 722,200 |
18 Dec 2017 | INR | 22.8 | 23 | 22.05 | 22.9 | 22.9 | +0.2 (+0.88%) | 551,830 |
15 Dec 2017 | INR | 22.6 | 22.9 | 22.35 | 22.7 | 22.7 | +0.25 (+1.11%) | 921,940 |
14 Dec 2017 | INR | 22.85 | 23 | 21 | 22.45 | 22.45 | -0.3 (-1.32%) | 501,120 |
13 Dec 2017 | INR | 23 | 23.5 | 22.75 | 22.75 | 22.75 | -0.25 (-1.09%) | 1,280,000 |
12 Dec 2017 | INR | 23.4 | 23.45 | 22.9 | 23 | 23 | -0.4 (-1.71%) | 662,640 |
11 Dec 2017 | INR | 23.4 | 23.95 | 23.35 | 23.4 | 23.4 | +0.05 (+0.21%) | 1,080,000 |
8 Dec 2017 | INR | 23.4 | 23.7 | 23.25 | 23.35 | 23.35 | -0.05 (-0.21%) | 558,020 |
7 Dec 2017 | INR | 23.1 | 24.1 | 23.1 | 23.4 | 23.4 | +0.25 (+1.08%) | 4,570,000 |
6 Dec 2017 | INR | 23.1 | 23.35 | 23 | 23.15 | 23.15 | +0.05 (+0.22%) | 379,150 |
5 Dec 2017 | INR | 23.45 | 23.45 | 23 | 23.1 | 23.1 | -0.45 (-1.91%) | 655,840 |
4 Dec 2017 | INR | 23.85 | 24.05 | 23.5 | 23.55 | 23.55 | -0.2 (-0.84%) | 489,430 |
1 Dec 2017 | INR | 24 | 24.1 | 23.65 | 23.75 | 23.75 | -0.25 (-1.04%) | 510,140 |
30 Nov 2017 | INR | 24 | 24.15 | 23.8 | 24 | 24 | -0.25 (-1.03%) | 742,050 |
29 Nov 2017 | INR | 24.4 | 24.45 | 24.1 | 24.25 | 24.25 | -0.05 (-0.21%) | 378,590 |
28 Nov 2017 | INR | 24.05 | 24.5 | 24.05 | 24.3 | 24.3 | +0.15 (+0.62%) | 569,400 |
27 Nov 2017 | INR | 24.2 | 24.55 | 23.95 | 24.15 | 24.15 | -0.1 (-0.41%) | 642,940 |
24 Nov 2017 | INR | 24.65 | 24.65 | 24.2 | 24.25 | 24.25 | -0.2 (-0.82%) | 830,560 |
23 Nov 2017 | INR | 24.35 | 24.7 | 24 | 24.45 | 24.45 | +0.1 (+0.41%) | 849,240 |
22 Nov 2017 | INR | 24.15 | 24.45 | 23.85 | 24.35 | 24.35 | +0.2 (+0.83%) | 838,740 |
21 Nov 2017 | INR | 24.1 | 24.45 | 23.95 | 24.15 | 24.15 | +0.1 (+0.42%) | 758,630 |
20 Nov 2017 | INR | 23.55 | 24.25 | 23.25 | 24.05 | 24.05 | +0.75 (+3.22%) | 1,050,000 |
17 Nov 2017 | INR | 24.2 | 24.8 | 23.05 | 23.3 | 23.3 | -0.45 (-1.89%) | 1,990,000 |
16 Nov 2017 | INR | 23.5 | 23.9 | 23.45 | 23.75 | 23.75 | +0.35 (+1.50%) | 771,800 |
15 Nov 2017 | INR | 23.7 | 23.9 | 23.3 | 23.4 | 23.4 | -0.25 (-1.06%) | 640,920 |
14 Nov 2017 | INR | 24.15 | 24.3 | 23.55 | 23.65 | 23.65 | -0.3 (-1.25%) | 612,770 |
13 Nov 2017 | INR | 24.8 | 25.15 | 23.85 | 23.95 | 23.95 | -0.8 (-3.23%) | 767,670 |