Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | INR | 30.6 | 35.25 | 29.05 | 34.05 | 34.05 | +4.65 (+15.82%) | 323,430 |
8 Nov 2017 | INR | 29.45 | 30.4 | 28.5 | 29.4 | 29.4 | -0.15 (-0.51%) | 12,572 |
7 Nov 2017 | INR | 29.9 | 30 | 29 | 29.55 | 29.55 | +0.4 (+1.37%) | 16,351 |
6 Nov 2017 | INR | 29.85 | 30.4 | 28.7 | 29.15 | 29.15 | -0.8 (-2.67%) | 20,690 |
3 Nov 2017 | INR | 29.7 | 30.65 | 29.65 | 29.95 | 29.95 | -0.3 (-0.99%) | 2,689 |
2 Nov 2017 | INR | 28.65 | 30.65 | 28.65 | 30.25 | 30.25 | +1.05 (+3.60%) | 48,550 |
1 Nov 2017 | INR | 28.55 | 29.65 | 28.55 | 29.2 | 29.2 | +0.1 (+0.34%) | 40,983 |
31 Oct 2017 | INR | 31.8 | 31.8 | 27.05 | 29.1 | 29.1 | +0.05 (+0.17%) | 18,942 |
30 Oct 2017 | INR | 29.25 | 31 | 28.85 | 29.05 | 29.05 | -0.4 (-1.36%) | 2,948 |
27 Oct 2017 | INR | 29.9 | 30.7 | 29.25 | 29.45 | 29.45 | -0.45 (-1.51%) | 6,570 |
26 Oct 2017 | INR | 29.3 | 31.4 | 29.3 | 29.9 | 29.9 | -0.45 (-1.48%) | 9,314 |
25 Oct 2017 | INR | 32.5 | 32.5 | 29.15 | 30.35 | 30.35 | +0.35 (+1.17%) | 33,035 |
24 Oct 2017 | INR | 28.65 | 31.4 | 28.65 | 30 | 30 | +0.75 (+2.56%) | 50,584 |
23 Oct 2017 | INR | 29 | 30.95 | 26.5 | 29.25 | 29.25 | +0.75 (+2.63%) | 16,503 |
19 Oct 2017 | INR | 28 | 29 | 28 | 28.5 | 28.5 | +0.5 (+1.79%) | 8,217 |
18 Oct 2017 | INR | 27.4 | 28.35 | 26.65 | 28 | 28 | +0.25 (+0.90%) | 18,959 |
17 Oct 2017 | INR | 29 | 29 | 27.75 | 27.75 | 27.75 | -0.05 (-0.18%) | 7,126 |
16 Oct 2017 | INR | 28.9 | 28.9 | 27.5 | 27.8 | 27.8 | -0.25 (-0.89%) | 11,528 |
13 Oct 2017 | INR | 27.7 | 28.95 | 27.7 | 28.05 | 28.05 | -0.2 (-0.71%) | 10,048 |
12 Oct 2017 | INR | 29.7 | 29.7 | 27.6 | 28.25 | 28.25 | +0.5 (+1.80%) | 6,750 |
11 Oct 2017 | INR | 27.2 | 28.9 | 27.2 | 27.75 | 27.75 | -0.15 (-0.54%) | 6,151 |
10 Oct 2017 | INR | 29.85 | 29.85 | 27.25 | 27.9 | 27.9 | -0.75 (-2.62%) | 25,371 |
9 Oct 2017 | INR | 29.45 | 29.45 | 27.6 | 28.65 | 28.65 | -0.3 (-1.04%) | 5,500 |
6 Oct 2017 | INR | 28.4 | 29.4 | 26.55 | 28.95 | 28.95 | +1.5 (+5.46%) | 41,302 |
5 Oct 2017 | INR | 27.4 | 27.9 | 26.2 | 27.45 | 27.45 | +0.65 (+2.43%) | 6,851 |
4 Oct 2017 | INR | 26.15 | 27.5 | 25.95 | 26.8 | 26.8 | +0.7 (+2.68%) | 14,566 |
3 Oct 2017 | INR | 26.55 | 27.75 | 25.85 | 26.1 | 26.1 | +0.25 (+0.97%) | 39,353 |
29 Sep 2017 | INR | 26.75 | 27.45 | 25.8 | 25.85 | 25.85 | -0.45 (-1.71%) | 6,287 |
28 Sep 2017 | INR | 27 | 27 | 24.6 | 26.3 | 26.3 | +0.75 (+2.94%) | 22,385 |
27 Sep 2017 | INR | 26.25 | 26.65 | 24.6 | 25.55 | 25.55 | -1.35 (-5.02%) | 58,210 |