Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | INR | 19.6 | 20.3 | 19.5 | 19.6 | 19.6 | +0.2 (+1.03%) | 108,061 |
8 Nov 2017 | INR | 20.15 | 20.4 | 19.15 | 19.4 | 19.4 | -0.85 (-4.20%) | 114,710 |
7 Nov 2017 | INR | 20.8 | 20.95 | 19.85 | 20.25 | 20.25 | -0.55 (-2.64%) | 207,885 |
6 Nov 2017 | INR | 20.85 | 21.05 | 20.4 | 20.8 | 20.8 | -0.25 (-1.19%) | 223,799 |
3 Nov 2017 | INR | 20.9 | 21.8 | 20.75 | 21.05 | 21.05 | +0.35 (+1.69%) | 500,418 |
2 Nov 2017 | INR | 19.6 | 20.9 | 19.3 | 20.7 | 20.7 | +1.3 (+6.70%) | 514,108 |
1 Nov 2017 | INR | 19.85 | 20.1 | 19.25 | 19.4 | 19.4 | -0.5 (-2.51%) | 176,107 |
31 Oct 2017 | INR | 20.1 | 20.5 | 19.75 | 19.9 | 19.9 | -0.05 (-0.25%) | 316,927 |
30 Oct 2017 | INR | 18.6 | 20.25 | 18.6 | 19.95 | 19.95 | +1.4 (+7.55%) | 662,411 |
27 Oct 2017 | INR | 18.25 | 19.1 | 18.1 | 18.55 | 18.55 | +0.3 (+1.64%) | 284,429 |
26 Oct 2017 | INR | 18 | 18.4 | 17.3 | 18.25 | 18.25 | +0.45 (+2.53%) | 229,281 |
25 Oct 2017 | INR | 18.3 | 18.35 | 17.5 | 17.8 | 17.8 | -0.3 (-1.66%) | 238,974 |
24 Oct 2017 | INR | 18.1 | 18.25 | 17.9 | 18.1 | 18.1 | +0.05 (+0.28%) | 196,386 |
23 Oct 2017 | INR | 18.15 | 18.6 | 17.9 | 18.05 | 18.05 | -0.1 (-0.55%) | 179,046 |
19 Oct 2017 | INR | 18.4 | 18.6 | 17.7 | 18.15 | 18.15 | 0.0 (0.0%) | 184,252 |
18 Oct 2017 | INR | 17.75 | 18.7 | 17.2 | 18.15 | 18.15 | +0.45 (+2.54%) | 466,709 |
17 Oct 2017 | INR | 18.3 | 18.7 | 17.4 | 17.7 | 17.7 | -0.6 (-3.28%) | 580,802 |
16 Oct 2017 | INR | 19 | 19.25 | 18.15 | 18.3 | 18.3 | -1.15 (-5.91%) | 956,046 |
13 Oct 2017 | INR | 22.7 | 23.6 | 18.35 | 19.45 | 19.45 | -0.25 (-1.27%) | 6,198,137 |
12 Oct 2017 | INR | 20.4 | 20.4 | 19.65 | 19.7 | 19.7 | 0.0 (0.0%) | 67,802 |
11 Oct 2017 | INR | 19.95 | 20.25 | 19.6 | 19.7 | 19.7 | -0.25 (-1.25%) | 214,932 |
10 Oct 2017 | INR | 20 | 20.15 | 19.7 | 19.95 | 19.95 | 0.0 (0.0%) | 48,903 |
9 Oct 2017 | INR | 20.45 | 20.45 | 19.9 | 19.95 | 19.95 | +0.05 (+0.25%) | 64,589 |
6 Oct 2017 | INR | 20.7 | 20.7 | 19.8 | 19.9 | 19.9 | -0.1 (-0.50%) | 59,561 |
5 Oct 2017 | INR | 20.1 | 20.85 | 19.9 | 20 | 20 | -0.25 (-1.23%) | 73,912 |
4 Oct 2017 | INR | 21.1 | 21.1 | 20.25 | 20.25 | 20.25 | -0.45 (-2.17%) | 41,311 |
3 Oct 2017 | INR | 20.75 | 21.45 | 20.5 | 20.7 | 20.7 | -0.1 (-0.48%) | 40,897 |
29 Sep 2017 | INR | 20.9 | 21.3 | 20.55 | 20.8 | 20.8 | +0.65 (+3.23%) | 168,955 |
28 Sep 2017 | INR | 19.95 | 21 | 19.6 | 20.15 | 20.15 | +0.2 (+1.00%) | 77,948 |
27 Sep 2017 | INR | 20.85 | 20.85 | 19.7 | 19.95 | 19.95 | -0.45 (-2.21%) | 78,456 |