Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2017 | INR | 23 | 23.95 | 23 | 23.7 | 23.7 | +0.75 (+3.27%) | 200,433 |
27 Sep 2017 | INR | 23.7 | 24 | 22.85 | 22.95 | 22.95 | +0.1 (+0.44%) | 354,108 |
26 Sep 2017 | INR | 22.55 | 23.4 | 22.5 | 22.85 | 22.85 | 0.0 (0.0%) | 292,146 |
25 Sep 2017 | INR | 23.95 | 23.95 | 22.45 | 22.85 | 22.85 | -0.9 (-3.79%) | 260,343 |
22 Sep 2017 | INR | 26 | 26.3 | 23.25 | 23.75 | 23.75 | -1.9 (-7.41%) | 659,319 |
21 Sep 2017 | INR | 25.8 | 27.25 | 24.65 | 25.65 | 25.65 | -0.4 (-1.54%) | 762,772 |
20 Sep 2017 | INR | 24.45 | 27.3 | 24.45 | 26.05 | 26.05 | +1.65 (+6.76%) | 2,953,256 |
19 Sep 2017 | INR | 24 | 25.1 | 23.85 | 24.4 | 24.4 | +0.55 (+2.31%) | 635,913 |
18 Sep 2017 | INR | 23.7 | 24.45 | 23.2 | 23.85 | 23.85 | +0.6 (+2.58%) | 429,180 |
15 Sep 2017 | INR | 24.2 | 24.6 | 22.9 | 23.25 | 23.25 | -0.95 (-3.93%) | 391,800 |
14 Sep 2017 | INR | 22.4 | 25.8 | 21.65 | 24.2 | 24.2 | +2.7 (+12.56%) | 2,745,395 |
13 Sep 2017 | INR | 21.5 | 22.15 | 21.4 | 21.5 | 21.5 | -0.25 (-1.15%) | 108,774 |
12 Sep 2017 | INR | 22.2 | 22.5 | 21.5 | 21.75 | 21.75 | -0.15 (-0.68%) | 120,812 |
11 Sep 2017 | INR | 21.9 | 22.5 | 21.7 | 21.9 | 21.9 | +0.05 (+0.23%) | 141,098 |
8 Sep 2017 | INR | 22.45 | 22.45 | 21.8 | 21.85 | 21.85 | -0.05 (-0.23%) | 114,007 |
7 Sep 2017 | INR | 22.2 | 22.35 | 21.8 | 21.9 | 21.9 | -0.2 (-0.90%) | 107,092 |
6 Sep 2017 | INR | 22.5 | 22.5 | 22 | 22.1 | 22.1 | -0.45 (-2.00%) | 180,348 |
5 Sep 2017 | INR | 22.4 | 23 | 22 | 22.55 | 22.55 | -0.05 (-0.22%) | 144,107 |
4 Sep 2017 | INR | 23.3 | 23.6 | 22.3 | 22.6 | 22.6 | -0.45 (-1.95%) | 556,643 |
1 Sep 2017 | INR | 23.35 | 23.5 | 22.6 | 23.05 | 23.05 | -0.05 (-0.22%) | 238,805 |
31 Aug 2017 | INR | 23.5 | 24.05 | 21.25 | 23.1 | 23.1 | 0.0 (0.0%) | 611,319 |
30 Aug 2017 | INR | 22.45 | 23.85 | 22.45 | 23.1 | 23.1 | +0.85 (+3.82%) | 668,119 |
29 Aug 2017 | INR | 21.45 | 23.9 | 20.7 | 22.25 | 22.25 | +1.2 (+5.70%) | 1,415,143 |
28 Aug 2017 | INR | 20.95 | 21.4 | 20.8 | 21.05 | 21.05 | +0.25 (+1.20%) | 141,808 |
24 Aug 2017 | INR | 21.25 | 21.45 | 20.6 | 20.8 | 20.8 | -0.05 (-0.24%) | 623,812 |
23 Aug 2017 | INR | 20.95 | 21.7 | 20.55 | 20.85 | 20.85 | +0.4 (+1.96%) | 638,312 |
22 Aug 2017 | INR | 21.25 | 21.3 | 20.35 | 20.45 | 20.45 | -0.4 (-1.92%) | 140,057 |
21 Aug 2017 | INR | 21.75 | 21.75 | 20.65 | 20.85 | 20.85 | -0.35 (-1.65%) | 151,110 |
18 Aug 2017 | INR | 21.35 | 21.7 | 20.65 | 21.2 | 21.2 | -0.1 (-0.47%) | 232,216 |
17 Aug 2017 | INR | 21.3 | 22 | 21.1 | 21.3 | 21.3 | -0.3 (-1.39%) | 150,774 |