Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2017 | INR | 8.3 | 8.3 | 8.1 | 8.25 | 82.5 | +0.15 (+1.85%) | 25,219 |
21 Dec 2017 | INR | 8.2 | 8.3 | 8 | 8.1 | 81 | -0.1 (-1.22%) | 27,052 |
20 Dec 2017 | INR | 8 | 8.25 | 8 | 8.2 | 82 | +0.2 (+2.50%) | 29,213 |
19 Dec 2017 | INR | 7.85 | 8.25 | 7.7 | 8 | 80 | -0.1 (-1.23%) | 67,017 |
18 Dec 2017 | INR | 8.1 | 8.1 | 8.1 | 8.1 | 81 | -0.4 (-4.71%) | 7,575 |
15 Dec 2017 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 85 | -0.4 (-4.49%) | 5,245 |
14 Dec 2017 | INR | 8.75 | 8.95 | 8.6 | 8.9 | 89 | +0.2 (+2.30%) | 14,329 |
13 Dec 2017 | INR | 8.9 | 8.9 | 8.6 | 8.7 | 87 | -0.1 (-1.14%) | 12,514 |
12 Dec 2017 | INR | 8.75 | 9 | 8.6 | 8.8 | 88 | 0.0 (0.0%) | 14,669 |
11 Dec 2017 | INR | 8.9 | 9.05 | 8.6 | 8.8 | 88 | -0.15 (-1.68%) | 13,628 |
8 Dec 2017 | INR | 9 | 9.1 | 8.8 | 8.95 | 89.5 | +0.05 (+0.56%) | 26,242 |
7 Dec 2017 | INR | 8.85 | 9.1 | 8.8 | 8.9 | 89 | +0.15 (+1.71%) | 19,623 |
6 Dec 2017 | INR | 9.1 | 9.1 | 8.7 | 8.75 | 87.5 | -0.3 (-3.31%) | 21,942 |
5 Dec 2017 | INR | 9.1 | 9.1 | 8.9 | 9.05 | 90.5 | +0.35 (+4.02%) | 37,251 |
4 Dec 2017 | INR | 8.6 | 8.7 | 8.3 | 8.7 | 87 | +0.4 (+4.82%) | 31,437 |
1 Dec 2017 | INR | 8.6 | 8.65 | 8.25 | 8.3 | 83 | -0.15 (-1.78%) | 44,454 |
30 Nov 2017 | INR | 8.8 | 8.8 | 8.35 | 8.45 | 84.5 | -0.15 (-1.74%) | 39,262 |
29 Nov 2017 | INR | 8.9 | 8.9 | 8.55 | 8.6 | 86 | -0.1 (-1.15%) | 29,664 |
28 Nov 2017 | INR | 8.8 | 8.9 | 8.65 | 8.7 | 87 | -0.05 (-0.57%) | 28,871 |
27 Nov 2017 | INR | 8.6 | 8.9 | 8.6 | 8.75 | 87.5 | 0.0 (0.0%) | 23,207 |
24 Nov 2017 | INR | 8.9 | 9 | 8.65 | 8.75 | 87.5 | -0.05 (-0.57%) | 35,855 |
23 Nov 2017 | INR | 8.9 | 9 | 8.6 | 8.8 | 88 | -0.1 (-1.12%) | 34,842 |
22 Nov 2017 | INR | 8.85 | 9.05 | 8.6 | 8.9 | 89 | +0.15 (+1.71%) | 29,166 |
21 Nov 2017 | INR | 9.2 | 9.2 | 8.7 | 8.75 | 87.5 | -0.35 (-3.85%) | 34,808 |
20 Nov 2017 | INR | 9.5 | 9.5 | 9.05 | 9.1 | 91 | -0.4 (-4.21%) | 43,829 |
17 Nov 2017 | INR | 9.55 | 10.1 | 9.4 | 9.5 | 95 | -0.35 (-3.55%) | 36,960 |
16 Nov 2017 | INR | 9.7 | 10 | 9.35 | 9.85 | 98.5 | +0.05 (+0.51%) | 28,637 |
15 Nov 2017 | INR | 9.75 | 10.45 | 9.65 | 9.8 | 98 | -0.3 (-2.97%) | 23,663 |
14 Nov 2017 | INR | 10 | 10.6 | 9.75 | 10.1 | 101 | -0.05 (-0.49%) | 28,532 |
13 Nov 2017 | INR | 11 | 11.25 | 10 | 10.15 | 101.5 | -0.9 (-8.14%) | 133,837 |