Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2017 | INR | 26 | 26.5 | 25.1 | 25.65 | 25.65 | -0.7 (-2.66%) | 63,405 |
27 Dec 2017 | INR | 25.3 | 27.1 | 24.85 | 26.35 | 26.35 | +1.25 (+4.98%) | 153,937 |
26 Dec 2017 | INR | 25.4 | 25.55 | 24.4 | 25.1 | 25.1 | 0.0 (0.0%) | 46,630 |
22 Dec 2017 | INR | 25 | 25.4 | 24.8 | 25.1 | 25.1 | +0.2 (+0.80%) | 25,703 |
21 Dec 2017 | INR | 26.45 | 26.45 | 24.6 | 24.9 | 24.9 | -1.35 (-5.14%) | 78,873 |
20 Dec 2017 | INR | 25.8 | 26.65 | 25.5 | 26.25 | 26.25 | +1.45 (+5.85%) | 196,901 |
19 Dec 2017 | INR | 24.35 | 25.95 | 23.55 | 24.8 | 24.8 | +1.25 (+5.31%) | 143,542 |
18 Dec 2017 | INR | 24.7 | 24.7 | 23.2 | 23.55 | 23.55 | -0.45 (-1.88%) | 46,481 |
15 Dec 2017 | INR | 25 | 25 | 23.8 | 24 | 24 | -0.45 (-1.84%) | 37,473 |
14 Dec 2017 | INR | 25.25 | 25.25 | 24.2 | 24.45 | 24.45 | -0.15 (-0.61%) | 41,197 |
13 Dec 2017 | INR | 25.1 | 25.55 | 24.4 | 24.6 | 24.6 | -0.9 (-3.53%) | 85,563 |
12 Dec 2017 | INR | 26.05 | 26.5 | 25.45 | 25.5 | 25.5 | -0.95 (-3.59%) | 49,410 |
11 Dec 2017 | INR | 26.45 | 26.6 | 26.2 | 26.45 | 26.45 | +0.25 (+0.95%) | 18,940 |
8 Dec 2017 | INR | 25.6 | 26.55 | 25.6 | 26.2 | 26.2 | +0.15 (+0.58%) | 28,404 |
7 Dec 2017 | INR | 26.2 | 26.5 | 25.75 | 26.05 | 26.05 | -0.25 (-0.95%) | 16,029 |
6 Dec 2017 | INR | 26.65 | 26.8 | 26.05 | 26.3 | 26.3 | +0.25 (+0.96%) | 39,355 |
5 Dec 2017 | INR | 25.5 | 26.3 | 25.35 | 26.05 | 26.05 | +0.35 (+1.36%) | 48,631 |
4 Dec 2017 | INR | 26 | 26.25 | 25.6 | 25.7 | 25.7 | -0.3 (-1.15%) | 64,073 |
1 Dec 2017 | INR | 26.6 | 27 | 25.9 | 26 | 26 | -0.55 (-2.07%) | 105,833 |
30 Nov 2017 | INR | 26.85 | 26.85 | 26.25 | 26.55 | 26.55 | +0.15 (+0.57%) | 27,484 |
29 Nov 2017 | INR | 26.45 | 27.6 | 26.1 | 26.4 | 26.4 | -0.05 (-0.19%) | 74,917 |
28 Nov 2017 | INR | 26.7 | 27.15 | 26.2 | 26.45 | 26.45 | -0.2 (-0.75%) | 48,403 |
27 Nov 2017 | INR | 26.5 | 27.9 | 26.4 | 26.65 | 26.65 | 0.0 (0.0%) | 20,013 |
24 Nov 2017 | INR | 28 | 28 | 26.35 | 26.65 | 26.65 | -1.6 (-5.66%) | 32,934 |
23 Nov 2017 | INR | 26.2 | 29.45 | 26 | 28.25 | 28.25 | +2.35 (+9.07%) | 91,970 |
22 Nov 2017 | INR | 26.2 | 26.4 | 25.7 | 25.9 | 25.9 | -0.15 (-0.58%) | 18,335 |
21 Nov 2017 | INR | 26.25 | 26.5 | 26 | 26.05 | 26.05 | -0.1 (-0.38%) | 37,100 |
20 Nov 2017 | INR | 26.05 | 27 | 25.8 | 26.15 | 26.15 | +0.15 (+0.58%) | 38,579 |
17 Nov 2017 | INR | 26.45 | 26.6 | 25.6 | 26 | 26 | -0.1 (-0.38%) | 57,596 |
16 Nov 2017 | INR | 26.25 | 26.45 | 25.8 | 26.1 | 26.1 | +0.3 (+1.16%) | 23,568 |