Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2017 | INR | 20.35 | 20.45 | 19.55 | 19.8 | 19.8 | -0.75 (-3.65%) | 1,361,322 |
8 Aug 2017 | INR | 21.5 | 21.65 | 20.4 | 20.55 | 20.55 | -1.1 (-5.08%) | 1,967,754 |
7 Aug 2017 | INR | 21.5 | 21.9 | 21.25 | 21.65 | 21.65 | +0.25 (+1.17%) | 1,234,994 |
4 Aug 2017 | INR | 20.75 | 22.6 | 20.3 | 21.4 | 21.4 | +0.75 (+3.63%) | 4,651,921 |
3 Aug 2017 | INR | 20.4 | 22 | 20.4 | 20.65 | 20.65 | +0.25 (+1.23%) | 2,132,630 |
2 Aug 2017 | INR | 20.85 | 21.25 | 20.4 | 20.4 | 20.4 | -0.4 (-1.92%) | 1,078,498 |
1 Aug 2017 | INR | 21.25 | 21.5 | 20.6 | 20.8 | 20.8 | -0.4 (-1.89%) | 1,605,601 |
31 Jul 2017 | INR | 22 | 22.6 | 21.1 | 21.2 | 21.2 | -0.45 (-2.08%) | 2,556,344 |
28 Jul 2017 | INR | 21.55 | 22.1 | 21.45 | 21.65 | 21.65 | +0.35 (+1.64%) | 2,365,998 |
27 Jul 2017 | INR | 22.6 | 23.05 | 21.15 | 21.3 | 21.3 | -1.1 (-4.91%) | 3,434,081 |
26 Jul 2017 | INR | 23 | 23.4 | 22.35 | 22.4 | 22.4 | -0.55 (-2.40%) | 4,984,308 |
25 Jul 2017 | INR | 20.15 | 23.45 | 19.8 | 22.95 | 22.95 | +3 (+15.04%) | 17,024,855 |
24 Jul 2017 | INR | 19.3 | 20.75 | 19.3 | 19.95 | 19.95 | +0.35 (+1.79%) | 2,880,241 |
21 Jul 2017 | INR | 19.4 | 19.7 | 19.2 | 19.6 | 19.6 | +0.25 (+1.29%) | 812,228 |
20 Jul 2017 | INR | 19.7 | 19.75 | 19.35 | 19.35 | 19.35 | -0.2 (-1.02%) | 603,486 |
19 Jul 2017 | INR | 19.45 | 19.7 | 19.45 | 19.55 | 19.55 | +0.1 (+0.51%) | 557,619 |
18 Jul 2017 | INR | 19.95 | 19.95 | 19.35 | 19.45 | 19.45 | -0.3 (-1.52%) | 1,087,801 |
17 Jul 2017 | INR | 19.75 | 19.9 | 19.55 | 19.75 | 19.75 | +0.2 (+1.02%) | 559,857 |
14 Jul 2017 | INR | 19.95 | 20.05 | 19.5 | 19.55 | 19.55 | -0.3 (-1.51%) | 812,376 |
13 Jul 2017 | INR | 19.95 | 20.35 | 19.8 | 19.85 | 19.85 | -0.15 (-0.75%) | 756,134 |
12 Jul 2017 | INR | 20.15 | 20.35 | 19.8 | 20 | 20 | -0.05 (-0.25%) | 786,984 |
11 Jul 2017 | INR | 20.5 | 20.65 | 20.05 | 20.05 | 20.05 | -0.3 (-1.47%) | 1,251,826 |
10 Jul 2017 | INR | 20.65 | 20.75 | 20.1 | 20.35 | 20.35 | -0.05 (-0.25%) | 232,554 |
7 Jul 2017 | INR | 20.55 | 20.65 | 20.2 | 20.4 | 20.4 | -0.2 (-0.97%) | 811,402 |
6 Jul 2017 | INR | 21.15 | 21.3 | 20.55 | 20.6 | 20.6 | -0.45 (-2.14%) | 1,342,255 |
5 Jul 2017 | INR | 20.95 | 21.65 | 20.5 | 21.05 | 21.05 | +0.1 (+0.48%) | 2,840,556 |
4 Jul 2017 | INR | 21 | 21 | 20.5 | 20.95 | 20.95 | +0.4 (+1.95%) | 2,407,636 |
3 Jul 2017 | INR | 20.4 | 21.1 | 20.25 | 20.55 | 20.55 | +0.45 (+2.24%) | 4,214,129 |
30 Jun 2017 | INR | 18.8 | 20.2 | 18.6 | 20.1 | 20.1 | +1.15 (+6.07%) | 2,605,624 |
29 Jun 2017 | INR | 18.5 | 19.85 | 18.5 | 18.95 | 18.95 | +0.5 (+2.71%) | 1,211,849 |