Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2017 | INR | 29.9 | 31.15 | 29.75 | 30.35 | 30.35 | +0.85 (+2.88%) | 21,394,170 |
21 Dec 2017 | INR | 28.3 | 30.05 | 28.2 | 29.5 | 29.5 | +1.15 (+4.06%) | 14,274,070 |
20 Dec 2017 | INR | 28.3 | 28.45 | 28.2 | 28.35 | 28.35 | +0.05 (+0.18%) | 2,874,614 |
19 Dec 2017 | INR | 28.3 | 28.5 | 28.05 | 28.3 | 28.3 | +0.1 (+0.35%) | 5,058,000 |
18 Dec 2017 | INR | 28.45 | 28.65 | 27.7 | 28.2 | 28.2 | -0.25 (-0.88%) | 5,099,185 |
15 Dec 2017 | INR | 29 | 29 | 28.25 | 28.45 | 28.45 | -0.3 (-1.04%) | 4,653,369 |
14 Dec 2017 | INR | 28.75 | 28.85 | 28.4 | 28.75 | 28.75 | +0.05 (+0.17%) | 4,279,661 |
13 Dec 2017 | INR | 28.8 | 28.9 | 28.45 | 28.7 | 28.7 | 0.0 (0.0%) | 7,821,090 |
12 Dec 2017 | INR | 29 | 29.1 | 28.55 | 28.7 | 28.7 | -0.3 (-1.03%) | 5,272,770 |
11 Dec 2017 | INR | 28.3 | 29.05 | 28.3 | 29 | 29 | +0.7 (+2.47%) | 7,299,039 |
8 Dec 2017 | INR | 28.3 | 28.4 | 28.2 | 28.3 | 28.3 | +0.15 (+0.53%) | 3,008,059 |
7 Dec 2017 | INR | 28.05 | 28.25 | 28 | 28.15 | 28.15 | +0.15 (+0.54%) | 3,367,858 |
6 Dec 2017 | INR | 28.05 | 28.55 | 28 | 28 | 28 | -0.15 (-0.53%) | 5,722,009 |
5 Dec 2017 | INR | 28.3 | 28.4 | 28 | 28.15 | 28.15 | -0.25 (-0.88%) | 2,835,022 |
4 Dec 2017 | INR | 28.1 | 28.55 | 28 | 28.4 | 28.4 | +0.45 (+1.61%) | 4,646,137 |
1 Dec 2017 | INR | 28.35 | 28.65 | 27.9 | 27.95 | 27.95 | -0.4 (-1.41%) | 3,657,189 |
30 Nov 2017 | INR | 28 | 28.7 | 27.75 | 28.35 | 28.35 | +0.35 (+1.25%) | 20,236,065 |
29 Nov 2017 | INR | 28.1 | 28.15 | 27.6 | 28 | 28 | +0.05 (+0.18%) | 10,427,511 |
28 Nov 2017 | INR | 26.95 | 28.05 | 26.25 | 27.95 | 27.95 | +0.95 (+3.52%) | 24,234,713 |
27 Nov 2017 | INR | 26.9 | 27.25 | 26.85 | 27 | 27 | 0.0 (0.0%) | 4,119,232 |
24 Nov 2017 | INR | 26.95 | 27.2 | 26.9 | 27 | 27 | +0.05 (+0.19%) | 2,863,236 |
23 Nov 2017 | INR | 27 | 27.15 | 26.85 | 26.95 | 26.95 | -0.05 (-0.19%) | 2,157,423 |
22 Nov 2017 | INR | 27.4 | 27.45 | 26.95 | 27 | 27 | -0.35 (-1.28%) | 4,201,644 |
21 Nov 2017 | INR | 27.5 | 27.7 | 27.1 | 27.35 | 27.35 | -0.1 (-0.36%) | 6,381,730 |
20 Nov 2017 | INR | 27.15 | 27.6 | 27 | 27.45 | 27.45 | +0.5 (+1.86%) | 6,540,648 |
17 Nov 2017 | INR | 27.1 | 27.55 | 26.8 | 26.95 | 26.95 | 0.0 (0.0%) | 6,703,382 |
16 Nov 2017 | INR | 27.05 | 27.2 | 26.7 | 26.95 | 26.95 | -0.1 (-0.37%) | 5,627,077 |
15 Nov 2017 | INR | 27.2 | 27.3 | 26.7 | 27.05 | 27.05 | -0.05 (-0.18%) | 5,355,771 |
14 Nov 2017 | INR | 27.2 | 27.6 | 27 | 27.1 | 27.1 | -0.1 (-0.37%) | 6,059,009 |
13 Nov 2017 | INR | 28 | 28.2 | 26.95 | 27.2 | 27.2 | -0.8 (-2.86%) | 6,744,220 |