Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2017 | INR | 19.25 | 19.35 | 18.75 | 18.8 | 18.8 | -0.4 (-2.08%) | 1,897,984 |
12 Dec 2017 | INR | 19.3 | 19.5 | 18.85 | 19.2 | 19.2 | -0.2 (-1.03%) | 2,809,028 |
11 Dec 2017 | INR | 19.25 | 19.8 | 18.3 | 19.4 | 19.4 | +0.15 (+0.78%) | 6,695,297 |
8 Dec 2017 | INR | 20.25 | 20.55 | 19.15 | 19.25 | 19.25 | -1 (-4.94%) | 13,557,496 |
7 Dec 2017 | INR | 21.7 | 22.3 | 19.9 | 20.25 | 20.25 | -1.25 (-5.81%) | 15,118,524 |
6 Dec 2017 | INR | 22.9 | 23.35 | 21.3 | 21.5 | 21.5 | -1.4 (-6.11%) | 9,601,488 |
5 Dec 2017 | INR | 23.05 | 23.7 | 22.4 | 22.9 | 22.9 | +0.15 (+0.66%) | 3,848,964 |
4 Dec 2017 | INR | 22.2 | 23.2 | 21.4 | 22.75 | 22.75 | +0.8 (+3.64%) | 5,156,701 |
1 Dec 2017 | INR | 22.8 | 23.4 | 21.85 | 21.95 | 21.95 | -0.85 (-3.73%) | 6,814,682 |
30 Nov 2017 | INR | 23.45 | 23.9 | 22.4 | 22.8 | 22.8 | -0.7 (-2.98%) | 6,253,129 |
29 Nov 2017 | INR | 24.1 | 24.9 | 23.35 | 23.5 | 23.5 | -0.6 (-2.49%) | 6,821,570 |
28 Nov 2017 | INR | 25.2 | 25.2 | 23.7 | 24.1 | 24.1 | -0.8 (-3.21%) | 4,730,598 |
27 Nov 2017 | INR | 24.3 | 25.5 | 23.6 | 24.9 | 24.9 | +0.75 (+3.11%) | 4,245,263 |
24 Nov 2017 | INR | 24.75 | 25.5 | 24 | 24.15 | 24.15 | -0.6 (-2.42%) | 4,829,885 |
23 Nov 2017 | INR | 26.75 | 27.6 | 24.3 | 24.75 | 24.75 | -1.65 (-6.25%) | 9,812,855 |
22 Nov 2017 | INR | 25.8 | 26.8 | 25.5 | 26.4 | 26.4 | +1.15 (+4.55%) | 9,708,829 |
21 Nov 2017 | INR | 24.45 | 25.85 | 23.6 | 25.25 | 25.25 | +1.15 (+4.77%) | 8,195,479 |
20 Nov 2017 | INR | 22.5 | 24.5 | 22.25 | 24.1 | 24.1 | +2.2 (+10.05%) | 7,713,879 |
17 Nov 2017 | INR | 22.25 | 22.35 | 21.75 | 21.9 | 21.9 | +0.05 (+0.23%) | 1,556,658 |
16 Nov 2017 | INR | 21.55 | 22.15 | 21.2 | 21.85 | 21.85 | +0.3 (+1.39%) | 3,196,283 |
15 Nov 2017 | INR | 21.95 | 22.5 | 21.25 | 21.55 | 21.55 | -0.8 (-3.58%) | 5,571,934 |
14 Nov 2017 | INR | 24.1 | 25.25 | 21.9 | 22.35 | 22.35 | -1.65 (-6.88%) | 15,744,867 |
13 Nov 2017 | INR | 25.4 | 26.75 | 23.85 | 24 | 24 | -1.1 (-4.38%) | 15,040,501 |
10 Nov 2017 | INR | 26.3 | 28.4 | 24.85 | 25.1 | 25.1 | -0.7 (-2.71%) | 26,514,349 |
9 Nov 2017 | INR | 26.4 | 27.85 | 25.65 | 25.8 | 25.8 | -0.25 (-0.96%) | 12,532,048 |
8 Nov 2017 | INR | 25.5 | 28.85 | 25.2 | 26.05 | 26.05 | +0.95 (+3.78%) | 16,011,964 |
7 Nov 2017 | INR | 27.35 | 27.5 | 24.7 | 25.1 | 25.1 | -2.25 (-8.23%) | 2,118,849 |
6 Nov 2017 | INR | 28.5 | 28.65 | 26.35 | 27.35 | 27.35 | -0.55 (-1.97%) | 2,572,047 |
3 Nov 2017 | INR | 30 | 31.35 | 27.55 | 27.9 | 27.9 | -1.55 (-5.26%) | 15,928,697 |
2 Nov 2017 | INR | 28.95 | 33.75 | 27.8 | 29.45 | 29.45 | +0.95 (+3.33%) | 25,655,412 |