Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2017 | INR | 24.85 | 25.3 | 24.6 | 24.75 | 24.75 | -0.1 (-0.40%) | 822,250 |
9 Nov 2017 | INR | 24.9 | 25.2 | 24.7 | 24.85 | 24.85 | -0.05 (-0.20%) | 596,210 |
8 Nov 2017 | INR | 25.1 | 25.35 | 24.55 | 24.9 | 24.9 | -0.45 (-1.78%) | 1,260,000 |
7 Nov 2017 | INR | 26.1 | 26.6 | 25.25 | 25.35 | 25.35 | -0.65 (-2.50%) | 1,500,000 |
6 Nov 2017 | INR | 26.05 | 26.3 | 25.9 | 26 | 26 | -0.15 (-0.57%) | 1,060,000 |
3 Nov 2017 | INR | 26.3 | 26.45 | 26 | 26.15 | 26.15 | +0.05 (+0.19%) | 992,660 |
2 Nov 2017 | INR | 25.65 | 26.7 | 25.55 | 26.1 | 26.1 | +0.35 (+1.36%) | 1,880,000 |
1 Nov 2017 | INR | 25.6 | 26 | 25.5 | 25.75 | 25.75 | +0.5 (+1.98%) | 942,970 |
31 Oct 2017 | INR | 26.4 | 26.7 | 25.1 | 25.25 | 25.25 | -1 (-3.81%) | 933,820 |
30 Oct 2017 | INR | 25.7 | 26.7 | 25.7 | 26.25 | 26.25 | +0.35 (+1.35%) | 1,700,000 |
27 Oct 2017 | INR | 27.15 | 27.3 | 25.8 | 25.9 | 25.9 | -1.2 (-4.43%) | 1,610,000 |
26 Oct 2017 | INR | 27 | 28.4 | 26.2 | 27.1 | 27.1 | +0.2 (+0.74%) | 7,700,000 |
25 Oct 2017 | INR | 26.8 | 26.9 | 25.15 | 26.9 | 26.9 | +4.45 (+19.82%) | 25,250,000 |
24 Oct 2017 | INR | 22.15 | 23 | 22.15 | 22.45 | 22.45 | +0.4 (+1.81%) | 1,920,000 |
23 Oct 2017 | INR | 22.3 | 22.3 | 21.9 | 22.05 | 22.05 | -0.1 (-0.45%) | 634,730 |
19 Oct 2017 | INR | 22.3 | 22.4 | 22.05 | 22.15 | 22.15 | -0.15 (-0.67%) | 274,970 |
18 Oct 2017 | INR | 22.15 | 22.4 | 21.95 | 22.3 | 22.3 | 0.0 (0.0%) | 1,830,000 |
17 Oct 2017 | INR | 22.1 | 22.35 | 22.1 | 22.3 | 22.3 | +0.25 (+1.13%) | 634,790 |
16 Oct 2017 | INR | 22.25 | 22.35 | 22 | 22.05 | 22.05 | -0.1 (-0.45%) | 700,100 |
13 Oct 2017 | INR | 22.15 | 22.35 | 22.05 | 22.15 | 22.15 | 0.0 (0.0%) | 666,970 |
12 Oct 2017 | INR | 22.5 | 22.5 | 22.05 | 22.15 | 22.15 | 0.0 (0.0%) | 535,860 |
11 Oct 2017 | INR | 22.25 | 22.45 | 22.05 | 22.15 | 22.15 | -0.15 (-0.67%) | 779,990 |
10 Oct 2017 | INR | 22.3 | 22.45 | 22.2 | 22.3 | 22.3 | 0.0 (0.0%) | 498,490 |
9 Oct 2017 | INR | 22.5 | 22.5 | 22.25 | 22.3 | 22.3 | -0.1 (-0.45%) | 623,230 |
6 Oct 2017 | INR | 22.45 | 22.85 | 19.8 | 22.4 | 22.4 | -0.05 (-0.22%) | 1,500,000 |
5 Oct 2017 | INR | 22.45 | 22.8 | 22.35 | 22.45 | 22.45 | +0.1 (+0.45%) | 645,080 |
4 Oct 2017 | INR | 22.35 | 22.5 | 22.3 | 22.35 | 22.35 | 0.0 (0.0%) | 394,560 |
3 Oct 2017 | INR | 22.35 | 22.45 | 22.3 | 22.35 | 22.35 | +0.15 (+0.68%) | 277,920 |
29 Sep 2017 | INR | 22.7 | 22.75 | 22.2 | 22.2 | 22.2 | -0.2 (-0.89%) | 994,040 |
28 Sep 2017 | INR | 22.45 | 22.8 | 22.25 | 22.4 | 22.4 | -0.1 (-0.44%) | 499,850 |