Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2017 | INR | 33 | 34.4 | 30.5 | 33.7 | 33.7 | -0.4 (-1.17%) | 33,401 |
10 Aug 2017 | INR | 35.65 | 35.65 | 33.8 | 34.1 | 34.1 | -1.25 (-3.54%) | 45,546 |
9 Aug 2017 | INR | 35.95 | 36.7 | 35 | 35.35 | 35.35 | -1 (-2.75%) | 21,254 |
8 Aug 2017 | INR | 37.3 | 37.95 | 36 | 36.35 | 36.35 | -1.65 (-4.34%) | 54,252 |
7 Aug 2017 | INR | 38.5 | 38.5 | 37.6 | 38 | 38 | +0.25 (+0.66%) | 9,269 |
4 Aug 2017 | INR | 37.35 | 38.25 | 37.35 | 37.75 | 37.75 | 0.0 (0.0%) | 25,540 |
3 Aug 2017 | INR | 38.8 | 38.9 | 37.6 | 37.75 | 37.75 | -0.55 (-1.44%) | 11,618 |
2 Aug 2017 | INR | 39.9 | 40 | 37.8 | 38.3 | 38.3 | -1.2 (-3.04%) | 30,485 |
1 Aug 2017 | INR | 40.45 | 40.9 | 39.3 | 39.5 | 39.5 | -0.9 (-2.23%) | 22,319 |
31 Jul 2017 | INR | 41.6 | 42.8 | 40.15 | 40.4 | 40.4 | +0.1 (+0.25%) | 116,468 |
28 Jul 2017 | INR | 37.2 | 41.25 | 37 | 40.3 | 40.3 | +2.55 (+6.75%) | 99,280 |
27 Jul 2017 | INR | 38.2 | 39.7 | 37.6 | 37.75 | 37.75 | -0.75 (-1.95%) | 26,534 |
26 Jul 2017 | INR | 38.3 | 39.25 | 38 | 38.5 | 38.5 | -0.2 (-0.52%) | 20,752 |
25 Jul 2017 | INR | 39.6 | 40.55 | 38.05 | 38.7 | 38.7 | -0.75 (-1.90%) | 17,346 |
24 Jul 2017 | INR | 40.1 | 40.2 | 39.1 | 39.45 | 39.45 | -0.75 (-1.87%) | 26,876 |
21 Jul 2017 | INR | 40.8 | 40.9 | 39.7 | 40.2 | 40.2 | -0.05 (-0.12%) | 31,814 |
20 Jul 2017 | INR | 40.6 | 41 | 39.2 | 40.25 | 40.25 | +0.45 (+1.13%) | 35,648 |
19 Jul 2017 | INR | 40.8 | 40.8 | 39.45 | 39.8 | 39.8 | -0.9 (-2.21%) | 27,465 |
18 Jul 2017 | INR | 40.95 | 42 | 40.5 | 40.7 | 40.7 | +0.15 (+0.37%) | 68,317 |
17 Jul 2017 | INR | 40 | 41 | 39.55 | 40.55 | 40.55 | +0.85 (+2.14%) | 22,162 |
14 Jul 2017 | INR | 41.05 | 41.05 | 39 | 39.7 | 39.7 | -0.9 (-2.22%) | 28,126 |
13 Jul 2017 | INR | 41 | 42 | 40.5 | 40.6 | 40.6 | -0.3 (-0.73%) | 34,420 |
12 Jul 2017 | INR | 41.25 | 41.8 | 40.4 | 40.9 | 40.9 | -0.25 (-0.61%) | 43,366 |
11 Jul 2017 | INR | 41.95 | 42.5 | 40.6 | 41.15 | 41.15 | -0.15 (-0.36%) | 36,720 |
10 Jul 2017 | INR | 41.7 | 42.95 | 40.65 | 41.3 | 41.3 | -0.2 (-0.48%) | 33,373 |
7 Jul 2017 | INR | 43 | 43 | 41 | 41.5 | 41.5 | -1.3 (-3.04%) | 23,168 |
6 Jul 2017 | INR | 42.9 | 43.6 | 42.35 | 42.8 | 42.8 | +0.45 (+1.06%) | 59,561 |
5 Jul 2017 | INR | 40.65 | 44 | 40.65 | 42.35 | 42.35 | +1.75 (+4.31%) | 177,536 |
4 Jul 2017 | INR | 40.4 | 41.65 | 40.4 | 40.6 | 40.6 | +0.25 (+0.62%) | 50,802 |
3 Jul 2017 | INR | 39.9 | 41.8 | 38.8 | 40.35 | 40.35 | +1 (+2.54%) | 43,216 |