Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2017 | INR | 24.2 | 25.4 | 24.2 | 24.8 | 0.992 | +0.35 (+1.43%) | 377,175 |
11 Aug 2017 | INR | 24.25 | 24.8 | 23.6 | 24.45 | 0.978 | -0.55 (-2.20%) | 4,998,275 |
10 Aug 2017 | INR | 25.6 | 26 | 24.75 | 25 | 1 | -0.7 (-2.72%) | 5,893,775 |
9 Aug 2017 | INR | 26 | 26.2 | 25.2 | 25.7 | 1.028 | -0.45 (-1.72%) | 1,905,225 |
8 Aug 2017 | INR | 26.9 | 27.1 | 25.2 | 26.15 | 1.046 | -0.5 (-1.88%) | 3,061,700 |
7 Aug 2017 | INR | 26.8 | 26.95 | 26.3 | 26.65 | 1.066 | +0.05 (+0.19%) | 2,048,750 |
4 Aug 2017 | INR | 26.6 | 27.05 | 26 | 26.6 | 1.064 | +0.05 (+0.19%) | 3,464,350 |
3 Aug 2017 | INR | 26 | 26.9 | 25.55 | 26.55 | 1.062 | +0.95 (+3.71%) | 9,956,725 |
2 Aug 2017 | INR | 25.4 | 26 | 25.15 | 25.6 | 1.024 | +0.15 (+0.59%) | 2,197,800 |
1 Aug 2017 | INR | 26.15 | 26.15 | 25.25 | 25.45 | 1.018 | -0.05 (-0.20%) | 321,825 |
31 Jul 2017 | INR | 26 | 26.2 | 25.1 | 25.5 | 1.02 | -0.35 (-1.35%) | 983,125 |
28 Jul 2017 | INR | 26 | 26.4 | 25.45 | 25.85 | 1.034 | -0.25 (-0.96%) | 941,775 |
27 Jul 2017 | INR | 26.55 | 26.6 | 25.85 | 26.1 | 1.044 | -0.15 (-0.57%) | 1,556,300 |
26 Jul 2017 | INR | 26.4 | 26.55 | 26.15 | 26.25 | 1.05 | -0.1 (-0.38%) | 314,950 |
25 Jul 2017 | INR | 25.65 | 26.55 | 25.65 | 26.35 | 1.054 | +0.95 (+3.74%) | 1,530,525 |
24 Jul 2017 | INR | 26.15 | 26.55 | 25.3 | 25.4 | 1.016 | -0.95 (-3.61%) | 930,150 |
21 Jul 2017 | INR | 26.4 | 26.95 | 26 | 26.35 | 1.054 | 0.0 (0.0%) | 762,775 |
20 Jul 2017 | INR | 26.95 | 26.95 | 26.25 | 26.35 | 1.054 | -0.2 (-0.75%) | 425,350 |
19 Jul 2017 | INR | 26.55 | 26.8 | 26.4 | 26.55 | 1.062 | +0.3 (+1.14%) | 670,975 |
18 Jul 2017 | INR | 26.7 | 27 | 26.05 | 26.25 | 1.05 | -0.4 (-1.50%) | 921,525 |
17 Jul 2017 | INR | 26.8 | 27.15 | 26.1 | 26.65 | 1.066 | +0.1 (+0.38%) | 958,600 |
14 Jul 2017 | INR | 26.45 | 27.35 | 26.4 | 26.55 | 1.062 | -0.5 (-1.85%) | 1,725,625 |
13 Jul 2017 | INR | 27.7 | 27.8 | 26.85 | 27.05 | 1.082 | -0.55 (-1.99%) | 1,479,625 |
12 Jul 2017 | INR | 28.2 | 28.9 | 27.5 | 27.6 | 1.104 | -0.55 (-1.95%) | 5,255,525 |
11 Jul 2017 | INR | 28.35 | 29 | 27.9 | 28.15 | 1.126 | +0.55 (+1.99%) | 9,517,275 |
10 Jul 2017 | INR | 27.6 | 28 | 27.35 | 27.6 | 1.104 | +0.05 (+0.18%) | 1,684,000 |
7 Jul 2017 | INR | 25.8 | 28.2 | 25.7 | 27.55 | 1.102 | +1.5 (+5.76%) | 12,371,725 |
6 Jul 2017 | INR | 26 | 26.75 | 25.65 | 26.05 | 1.042 | +0.4 (+1.56%) | 1,072,375 |
5 Jul 2017 | INR | 25.9 | 25.9 | 25.45 | 25.65 | 1.026 | +0.05 (+0.20%) | 397,350 |
4 Jul 2017 | INR | 25.9 | 26.05 | 25.55 | 25.6 | 1.024 | -0.25 (-0.97%) | 415,425 |