Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2017 | INR | 25.9 | 27.95 | 25.8 | 27.05 | 27.05 | +0.85 (+3.24%) | 9,125,971 |
19 Dec 2017 | INR | 24.75 | 27.4 | 24.7 | 26.2 | 26.2 | +1.7 (+6.94%) | 10,902,110 |
18 Dec 2017 | INR | 24 | 26.3 | 21.55 | 24.5 | 24.5 | -0.3 (-1.21%) | 11,045,171 |
15 Dec 2017 | INR | 22.55 | 25.5 | 22.35 | 24.8 | 24.8 | +3 (+13.76%) | 13,896,699 |
14 Dec 2017 | INR | 22.4 | 22.65 | 21.3 | 21.8 | 21.8 | -0.45 (-2.02%) | 2,597,243 |
13 Dec 2017 | INR | 22.5 | 23.3 | 22.1 | 22.25 | 22.25 | 0.0 (0.0%) | 2,412,184 |
12 Dec 2017 | INR | 22.5 | 22.5 | 22.05 | 22.25 | 22.25 | -0.15 (-0.67%) | 695,906 |
11 Dec 2017 | INR | 22.8 | 22.9 | 22.2 | 22.4 | 22.4 | -0.15 (-0.67%) | 1,143,692 |
8 Dec 2017 | INR | 22.5 | 23.05 | 22.25 | 22.55 | 22.55 | +0.1 (+0.45%) | 2,116,233 |
7 Dec 2017 | INR | 21.85 | 23.25 | 21.85 | 22.45 | 22.45 | +0.65 (+2.98%) | 1,619,064 |
6 Dec 2017 | INR | 22.4 | 22.4 | 21.75 | 21.8 | 21.8 | -0.45 (-2.02%) | 841,320 |
5 Dec 2017 | INR | 22.5 | 22.8 | 21.85 | 22.25 | 22.25 | -0.05 (-0.22%) | 1,179,101 |
4 Dec 2017 | INR | 22.9 | 23.15 | 22.2 | 22.3 | 22.3 | -0.55 (-2.41%) | 1,083,450 |
1 Dec 2017 | INR | 23.1 | 24 | 22.7 | 22.85 | 22.85 | -0.05 (-0.22%) | 3,545,173 |
30 Nov 2017 | INR | 22.85 | 23.5 | 22.5 | 22.9 | 22.9 | -0.1 (-0.43%) | 3,039,917 |
29 Nov 2017 | INR | 23 | 23.4 | 22.35 | 23 | 23 | +0.15 (+0.66%) | 2,118,339 |
28 Nov 2017 | INR | 23.75 | 24.5 | 22.7 | 22.85 | 22.85 | -0.9 (-3.79%) | 3,655,938 |
27 Nov 2017 | INR | 23.65 | 24.25 | 21.8 | 23.75 | 23.75 | +0.3 (+1.28%) | 4,852,710 |
24 Nov 2017 | INR | 22.85 | 24 | 22.6 | 23.45 | 23.45 | +0.65 (+2.85%) | 5,860,731 |
23 Nov 2017 | INR | 22 | 23.4 | 21.6 | 22.8 | 22.8 | +1.05 (+4.83%) | 7,939,479 |
22 Nov 2017 | INR | 20.6 | 22.25 | 20.6 | 21.75 | 21.75 | +1.35 (+6.62%) | 7,588,094 |
21 Nov 2017 | INR | 19.3 | 21.05 | 19.15 | 20.4 | 20.4 | +1.25 (+6.53%) | 5,946,994 |
20 Nov 2017 | INR | 19 | 19.6 | 18.8 | 19.15 | 19.15 | +0.25 (+1.32%) | 1,384,641 |
17 Nov 2017 | INR | 18.2 | 19.5 | 18.1 | 18.9 | 18.9 | +0.75 (+4.13%) | 1,519,661 |
16 Nov 2017 | INR | 17.95 | 18.6 | 17.95 | 18.15 | 18.15 | +0.15 (+0.83%) | 639,597 |
15 Nov 2017 | INR | 18.35 | 18.45 | 17.85 | 18 | 18 | -0.3 (-1.64%) | 374,574 |
14 Nov 2017 | INR | 18.5 | 18.65 | 18.25 | 18.3 | 18.3 | -0.05 (-0.27%) | 244,917 |
13 Nov 2017 | INR | 18.55 | 18.8 | 18.25 | 18.35 | 18.35 | -0.2 (-1.08%) | 415,372 |
10 Nov 2017 | INR | 18.85 | 19 | 18.5 | 18.55 | 18.55 | -0.35 (-1.85%) | 356,841 |
9 Nov 2017 | INR | 18.5 | 19.1 | 18.3 | 18.9 | 18.9 | +0.55 (+3.00%) | 392,210 |