Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2017 | INR | 11.5 | 11.5 | 11 | 11.05 | 110.5 | -0.45 (-3.91%) | 84,023 |
9 Nov 2017 | INR | 11.8 | 12.2 | 11.4 | 11.5 | 115 | -0.1 (-0.86%) | 117,243 |
8 Nov 2017 | INR | 12 | 12.25 | 11.5 | 11.6 | 116 | -0.45 (-3.73%) | 123,341 |
7 Nov 2017 | INR | 12.5 | 13.25 | 12 | 12.05 | 120.5 | -0.7 (-5.49%) | 229,687 |
6 Nov 2017 | INR | 13.1 | 13.25 | 12.5 | 12.75 | 127.5 | -0.35 (-2.67%) | 197,774 |
3 Nov 2017 | INR | 13.45 | 13.9 | 12.1 | 13.1 | 131 | +0.2 (+1.55%) | 329,912 |
2 Nov 2017 | INR | 11.95 | 12.9 | 10.95 | 12.9 | 129 | +1.15 (+9.79%) | 471,534 |
1 Nov 2017 | INR | 12.9 | 13.35 | 11.65 | 11.75 | 117.5 | -1.15 (-8.91%) | 341,709 |
31 Oct 2017 | INR | 14.5 | 14.9 | 12.4 | 12.9 | 129 | -0.85 (-6.18%) | 762,622 |
30 Oct 2017 | INR | 13.75 | 13.75 | 13.3 | 13.75 | 137.5 | +1.25 (+10%) | 275,744 |
27 Oct 2017 | INR | 12.5 | 12.5 | 12.35 | 12.5 | 125 | +1.1 (+9.65%) | 110,614 |
26 Oct 2017 | INR | 9.45 | 11.45 | 9.45 | 11.4 | 114 | +1.85 (+19.37%) | 401,300 |
25 Oct 2017 | INR | 10 | 10.2 | 9.5 | 9.55 | 95.5 | +0.4 (+4.37%) | 130,180 |
24 Oct 2017 | INR | 8.45 | 9.55 | 8.45 | 9.15 | 91.5 | +0.95 (+11.59%) | 215,393 |
23 Oct 2017 | INR | 7.35 | 8.35 | 7.3 | 8.2 | 82 | +0.85 (+11.56%) | 103,874 |
19 Oct 2017 | INR | 7.45 | 7.55 | 7.25 | 7.35 | 73.5 | -0.05 (-0.68%) | 6,402 |
18 Oct 2017 | INR | 7.4 | 7.55 | 7.4 | 7.4 | 74 | -0.1 (-1.33%) | 21,484 |
17 Oct 2017 | INR | 7.4 | 7.65 | 7.4 | 7.5 | 75 | 0.0 (0.0%) | 19,019 |
16 Oct 2017 | INR | 7.75 | 7.75 | 7.4 | 7.5 | 75 | -0.1 (-1.32%) | 11,098 |
13 Oct 2017 | INR | 7.6 | 7.8 | 7.45 | 7.6 | 76 | -0.2 (-2.56%) | 30,683 |
12 Oct 2017 | INR | 7.6 | 7.9 | 7.6 | 7.8 | 78 | +0.1 (+1.30%) | 15,738 |
11 Oct 2017 | INR | 8.1 | 8.35 | 7.55 | 7.7 | 77 | -0.2 (-2.53%) | 55,594 |
10 Oct 2017 | INR | 7.3 | 8.15 | 7.1 | 7.9 | 79 | +0.8 (+11.27%) | 99,456 |
9 Oct 2017 | INR | 6.9 | 7.3 | 6.9 | 7.1 | 71 | +0.25 (+3.65%) | 42,122 |
6 Oct 2017 | INR | 7.25 | 7.25 | 6.8 | 6.85 | 68.5 | -0.3 (-4.20%) | 61,325 |
5 Oct 2017 | INR | 7.4 | 7.4 | 7.1 | 7.15 | 71.5 | -0.15 (-2.05%) | 26,091 |
4 Oct 2017 | INR | 7.3 | 7.5 | 7.1 | 7.3 | 73 | +0.15 (+2.10%) | 16,666 |
3 Oct 2017 | INR | 7.5 | 7.5 | 7.1 | 7.15 | 71.5 | -0.1 (-1.38%) | 19,177 |
29 Sep 2017 | INR | 7.25 | 7.4 | 7.1 | 7.25 | 72.5 | +0.1 (+1.40%) | 18,939 |
28 Sep 2017 | INR | 7.35 | 7.35 | 7.15 | 7.15 | 71.5 | -0.1 (-1.38%) | 21,177 |