Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2017 | INR | 10.75 | 10.9 | 9.75 | 10.9 | 10.9 | +0.6 (+5.83%) | 10,663 |
11 Aug 2017 | INR | 10 | 10.6 | 9.5 | 10.3 | 10.3 | -0.2 (-1.90%) | 20,943 |
10 Aug 2017 | INR | 10.5 | 10.9 | 10.2 | 10.5 | 10.5 | -0.2 (-1.87%) | 66,079 |
9 Aug 2017 | INR | 10.55 | 10.75 | 10.5 | 10.7 | 10.7 | 0.0 (0.0%) | 42,684 |
8 Aug 2017 | INR | 10.95 | 11 | 10.5 | 10.7 | 10.7 | +0.1 (+0.94%) | 13,507 |
7 Aug 2017 | INR | 11.5 | 11.5 | 10.5 | 10.6 | 10.6 | -0.85 (-7.42%) | 36,500 |
4 Aug 2017 | INR | 10.7 | 11.7 | 10.65 | 11.45 | 11.45 | +0.15 (+1.33%) | 11,199 |
3 Aug 2017 | INR | 12 | 12 | 11.1 | 11.3 | 11.3 | 0.0 (0.0%) | 19,816 |
2 Aug 2017 | INR | 13.1 | 15 | 11 | 11.3 | 11.3 | -1.55 (-12.06%) | 199,463 |
1 Aug 2017 | INR | 12.8 | 14 | 12.5 | 12.85 | 12.85 | +0.35 (+2.80%) | 468,401 |
31 Jul 2017 | INR | 10.3 | 12.8 | 10.2 | 12.5 | 12.5 | +1.8 (+16.82%) | 312,144 |
28 Jul 2017 | INR | 9.8 | 11.45 | 9.8 | 10.7 | 10.7 | +0.8 (+8.08%) | 27,113 |
27 Jul 2017 | INR | 10.25 | 10.5 | 9.7 | 9.9 | 9.9 | -0.35 (-3.41%) | 20,149 |
26 Jul 2017 | INR | 9.9 | 10.4 | 9.4 | 10.25 | 10.25 | +0.15 (+1.49%) | 13,231 |
25 Jul 2017 | INR | 10.4 | 10.45 | 9.5 | 10.1 | 10.1 | -0.25 (-2.42%) | 17,252 |
24 Jul 2017 | INR | 10.6 | 10.75 | 9.2 | 10.35 | 10.35 | -0.4 (-3.72%) | 88,565 |
21 Jul 2017 | INR | 11 | 11 | 10.65 | 10.75 | 10.75 | -0.2 (-1.83%) | 17,571 |
20 Jul 2017 | INR | 11.5 | 11.55 | 10.65 | 10.95 | 10.95 | -0.15 (-1.35%) | 10,551 |
19 Jul 2017 | INR | 11.85 | 11.85 | 11 | 11.1 | 11.1 | -0.2 (-1.77%) | 9,877 |
18 Jul 2017 | INR | 11.3 | 12 | 10.75 | 11.3 | 11.3 | +0.15 (+1.35%) | 22,969 |
17 Jul 2017 | INR | 11 | 11.3 | 10.95 | 11.15 | 11.15 | -0.1 (-0.89%) | 33,907 |
14 Jul 2017 | INR | 11.9 | 12 | 11.1 | 11.25 | 11.25 | -0.5 (-4.26%) | 50,555 |
13 Jul 2017 | INR | 11.95 | 12.35 | 11.65 | 11.75 | 11.75 | -0.15 (-1.26%) | 22,414 |
12 Jul 2017 | INR | 11.9 | 13 | 11.3 | 11.9 | 11.9 | -0.1 (-0.83%) | 21,854 |
11 Jul 2017 | INR | 13 | 13 | 11.8 | 12 | 12 | -0.75 (-5.88%) | 70,045 |
10 Jul 2017 | INR | 12 | 13.3 | 11 | 12.75 | 12.75 | +1.6 (+14.35%) | 172,703 |
7 Jul 2017 | INR | 11.9 | 12.65 | 10.45 | 11.15 | 11.15 | -0.6 (-5.11%) | 127,947 |
6 Jul 2017 | INR | 9.8 | 11.75 | 9.55 | 11.75 | 11.75 | +1.95 (+19.90%) | 296,185 |
5 Jul 2017 | INR | 9.8 | 9.85 | 9.55 | 9.8 | 9.8 | -0.15 (-1.51%) | 11,024 |
4 Jul 2017 | INR | 10.2 | 10.2 | 9.25 | 9.95 | 9.95 | -0.1 (-1.00%) | 31,620 |