Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2017 | INR | 32.6 | 33.45 | 32.5 | 33.3 | 33.3 | +1.05 (+3.26%) | 23,168 |
20 Dec 2017 | INR | 33.7 | 33.7 | 32 | 32.25 | 32.25 | -1.15 (-3.44%) | 21,257 |
19 Dec 2017 | INR | 33.65 | 33.7 | 33.3 | 33.4 | 33.4 | -0.05 (-0.15%) | 11,114 |
18 Dec 2017 | INR | 33.2 | 34.95 | 33 | 33.45 | 33.45 | +0.25 (+0.75%) | 23,078 |
15 Dec 2017 | INR | 33.6 | 34.55 | 33 | 33.2 | 33.2 | +0.6 (+1.84%) | 32,220 |
14 Dec 2017 | INR | 34.7 | 35 | 32.6 | 32.6 | 32.6 | -1.1 (-3.26%) | 23,549 |
13 Dec 2017 | INR | 34.5 | 34.5 | 33 | 33.7 | 33.7 | -0.15 (-0.44%) | 32,224 |
12 Dec 2017 | INR | 33.8 | 35.1 | 33.6 | 33.85 | 33.85 | +0.9 (+2.73%) | 35,676 |
11 Dec 2017 | INR | 33.2 | 33.2 | 32.1 | 32.95 | 32.95 | -0.05 (-0.15%) | 18,183 |
8 Dec 2017 | INR | 32.8 | 33.2 | 32.65 | 33 | 33 | +0.35 (+1.07%) | 60,220 |
7 Dec 2017 | INR | 32.5 | 32.95 | 32 | 32.65 | 32.65 | +0.2 (+0.62%) | 39,852 |
6 Dec 2017 | INR | 32.5 | 32.6 | 32 | 32.45 | 32.45 | +0.7 (+2.20%) | 20,312 |
5 Dec 2017 | INR | 32.4 | 33 | 31.7 | 31.75 | 31.75 | -0.15 (-0.47%) | 32,807 |
4 Dec 2017 | INR | 32.7 | 33 | 31.8 | 31.9 | 31.9 | -0.2 (-0.62%) | 98,684 |
1 Dec 2017 | INR | 32.25 | 32.7 | 31.5 | 32.1 | 32.1 | +1.65 (+5.42%) | 318,217 |
30 Nov 2017 | INR | 30.8 | 30.85 | 30.15 | 30.45 | 30.45 | -0.05 (-0.16%) | 22,037 |
29 Nov 2017 | INR | 30.4 | 30.9 | 30 | 30.5 | 30.5 | +0.4 (+1.33%) | 46,848 |
28 Nov 2017 | INR | 30 | 30.6 | 29.5 | 30.1 | 30.1 | +0.7 (+2.38%) | 46,029 |
27 Nov 2017 | INR | 29.2 | 30 | 29 | 29.4 | 29.4 | +0.45 (+1.55%) | 76,261 |
24 Nov 2017 | INR | 29 | 29.4 | 28.65 | 28.95 | 28.95 | +0.2 (+0.70%) | 26,452 |
23 Nov 2017 | INR | 28.25 | 29.5 | 27.5 | 28.75 | 28.75 | +1 (+3.60%) | 51,406 |
22 Nov 2017 | INR | 27.1 | 28.5 | 26 | 27.75 | 27.75 | +0.85 (+3.16%) | 32,604 |
21 Nov 2017 | INR | 26.45 | 27.25 | 25.4 | 26.9 | 26.9 | +0.65 (+2.48%) | 19,263 |
20 Nov 2017 | INR | 26.25 | 26.4 | 25 | 26.25 | 26.25 | +1.1 (+4.37%) | 13,407 |
17 Nov 2017 | INR | 25.95 | 25.95 | 25 | 25.15 | 25.15 | -0.35 (-1.37%) | 24,753 |
16 Nov 2017 | INR | 26 | 26 | 25 | 25.5 | 25.5 | +0.25 (+0.99%) | 16,057 |
15 Nov 2017 | INR | 27.25 | 27.25 | 25 | 25.25 | 25.25 | -1 (-3.81%) | 33,778 |
14 Nov 2017 | INR | 27.5 | 27.6 | 26 | 26.25 | 26.25 | -0.8 (-2.96%) | 15,599 |
13 Nov 2017 | INR | 27.75 | 27.75 | 25 | 27.05 | 27.05 | +0.05 (+0.19%) | 17,650 |
10 Nov 2017 | INR | 27.25 | 27.8 | 26.5 | 27 | 27 | +0.1 (+0.37%) | 13,190 |