Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2017 | INR | 17.6 | 17.9 | 16.55 | 16.9 | 16.9 | -0.5 (-2.87%) | 880,270 |
9 Aug 2017 | INR | 17.75 | 18.1 | 17.25 | 17.4 | 17.4 | -0.35 (-1.97%) | 2,599,943 |
8 Aug 2017 | INR | 18.2 | 18.35 | 17.35 | 17.75 | 17.75 | -0.5 (-2.74%) | 467,439 |
7 Aug 2017 | INR | 18.2 | 18.6 | 18.2 | 18.25 | 18.25 | +0.1 (+0.55%) | 284,730 |
4 Aug 2017 | INR | 18.2 | 18.8 | 18.1 | 18.15 | 18.15 | -0.2 (-1.09%) | 570,502 |
3 Aug 2017 | INR | 18.85 | 19.1 | 18.1 | 18.35 | 18.35 | -0.5 (-2.65%) | 423,317 |
2 Aug 2017 | INR | 18.35 | 19.2 | 18 | 18.85 | 18.85 | +0.6 (+3.29%) | 1,040,534 |
1 Aug 2017 | INR | 18.85 | 18.85 | 17.9 | 18.25 | 18.25 | -0.55 (-2.93%) | 967,819 |
31 Jul 2017 | INR | 18.95 | 19.4 | 18.65 | 18.8 | 18.8 | -0.1 (-0.53%) | 1,320,065 |
28 Jul 2017 | INR | 18.55 | 19.3 | 18.55 | 18.9 | 18.9 | +0.1 (+0.53%) | 2,227,366 |
27 Jul 2017 | INR | 20.15 | 20.2 | 18.6 | 18.8 | 18.8 | -1.2 (-6%) | 1,747,256 |
26 Jul 2017 | INR | 20.1 | 20.6 | 19.65 | 20 | 20 | -0.15 (-0.74%) | 1,645,655 |
25 Jul 2017 | INR | 20.75 | 21 | 19.65 | 20.15 | 20.15 | -0.35 (-1.71%) | 2,214,253 |
24 Jul 2017 | INR | 19.85 | 21.1 | 19.7 | 20.5 | 20.5 | +0.8 (+4.06%) | 7,388,931 |
21 Jul 2017 | INR | 19.9 | 20.25 | 19.3 | 19.7 | 19.7 | -0.3 (-1.50%) | 6,366,743 |
20 Jul 2017 | INR | 19.3 | 20.4 | 19.05 | 20 | 20 | +0.9 (+4.71%) | 7,910,419 |
19 Jul 2017 | INR | 17.9 | 19.95 | 17.9 | 19.1 | 19.1 | +1.2 (+6.70%) | 11,930,218 |
18 Jul 2017 | INR | 17.7 | 18.15 | 17.6 | 17.9 | 17.9 | 0.0 (0.0%) | 2,330,340 |
17 Jul 2017 | INR | 17.85 | 18.25 | 17.6 | 17.9 | 17.9 | +0.2 (+1.13%) | 1,978,947 |
14 Jul 2017 | INR | 17.85 | 18.1 | 17.6 | 17.7 | 17.7 | -0.05 (-0.28%) | 476,166 |
13 Jul 2017 | INR | 18 | 18.15 | 17.7 | 17.75 | 17.75 | -0.2 (-1.11%) | 601,571 |
12 Jul 2017 | INR | 17.9 | 18.25 | 17.7 | 17.95 | 17.95 | -0.05 (-0.28%) | 1,543,546 |
11 Jul 2017 | INR | 18.25 | 18.8 | 17.7 | 18 | 18 | -0.2 (-1.10%) | 2,722,627 |
10 Jul 2017 | INR | 20 | 20 | 17.9 | 18.2 | 18.2 | +0.3 (+1.68%) | 194,290 |
7 Jul 2017 | INR | 17.7 | 18.4 | 17.65 | 17.9 | 17.9 | +0.4 (+2.29%) | 3,480,914 |
6 Jul 2017 | INR | 17.6 | 17.7 | 17.35 | 17.5 | 17.5 | 0.0 (0.0%) | 589,821 |
5 Jul 2017 | INR | 17.2 | 18 | 17.1 | 17.5 | 17.5 | +0.3 (+1.74%) | 705,125 |
4 Jul 2017 | INR | 17.75 | 17.75 | 17.05 | 17.2 | 17.2 | -0.35 (-1.99%) | 221,895 |
3 Jul 2017 | INR | 17.75 | 17.75 | 17.3 | 17.55 | 17.55 | +0.3 (+1.74%) | 213,953 |
30 Jun 2017 | INR | 17.15 | 17.45 | 16.8 | 17.25 | 17.25 | +0.3 (+1.77%) | 303,228 |