Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2017 | INR | 26.5 | 27 | 25.55 | 25.8 | 25.8 | -0.9 (-3.37%) | 45,009 |
14 Nov 2017 | INR | 27.4 | 28.05 | 26.6 | 26.7 | 26.7 | -0.9 (-3.26%) | 73,285 |
13 Nov 2017 | INR | 27.75 | 28.25 | 27.5 | 27.6 | 27.6 | -0.2 (-0.72%) | 45,038 |
10 Nov 2017 | INR | 28 | 29 | 27.25 | 27.8 | 27.8 | -0.45 (-1.59%) | 88,331 |
9 Nov 2017 | INR | 29.4 | 29.4 | 28 | 28.25 | 28.25 | -0.2 (-0.70%) | 74,289 |
8 Nov 2017 | INR | 28.7 | 29.75 | 28.1 | 28.45 | 28.45 | -0.1 (-0.35%) | 65,252 |
7 Nov 2017 | INR | 29.4 | 29.6 | 28.35 | 28.55 | 28.55 | -1.15 (-3.87%) | 71,292 |
6 Nov 2017 | INR | 29.4 | 30.2 | 29.4 | 29.7 | 29.7 | +0.15 (+0.51%) | 53,253 |
3 Nov 2017 | INR | 29.55 | 30.15 | 29.3 | 29.55 | 29.55 | -0.15 (-0.51%) | 33,613 |
2 Nov 2017 | INR | 30.15 | 30.4 | 29.35 | 29.7 | 29.7 | -0.45 (-1.49%) | 22,380 |
1 Nov 2017 | INR | 30.6 | 31.8 | 29.8 | 30.15 | 30.15 | +0.65 (+2.20%) | 161,580 |
31 Oct 2017 | INR | 29.3 | 29.8 | 29 | 29.5 | 29.5 | +0.2 (+0.68%) | 51,752 |
30 Oct 2017 | INR | 29.25 | 29.8 | 28.25 | 29.3 | 29.3 | +0.35 (+1.21%) | 85,359 |
27 Oct 2017 | INR | 28.75 | 29.75 | 28.55 | 28.95 | 28.95 | +0.05 (+0.17%) | 42,414 |
26 Oct 2017 | INR | 29.4 | 29.5 | 28.8 | 28.9 | 28.9 | -0.2 (-0.69%) | 45,782 |
25 Oct 2017 | INR | 29.1 | 29.8 | 28.55 | 29.1 | 29.1 | -0.2 (-0.68%) | 61,559 |
24 Oct 2017 | INR | 30.1 | 30.2 | 29.2 | 29.3 | 29.3 | -0.45 (-1.51%) | 41,688 |
23 Oct 2017 | INR | 30.1 | 30.8 | 29.5 | 29.75 | 29.75 | +0.25 (+0.85%) | 109,519 |
19 Oct 2017 | INR | 29.5 | 29.75 | 29.05 | 29.5 | 29.5 | -0.1 (-0.34%) | 4,668 |
18 Oct 2017 | INR | 29.2 | 29.9 | 29.15 | 29.6 | 29.6 | +0.4 (+1.37%) | 17,038 |
17 Oct 2017 | INR | 29.5 | 29.65 | 28.9 | 29.2 | 29.2 | -0.55 (-1.85%) | 47,139 |
16 Oct 2017 | INR | 29.9 | 30.35 | 29.5 | 29.75 | 29.75 | -0.35 (-1.16%) | 24,969 |
13 Oct 2017 | INR | 30.85 | 31.5 | 29.85 | 30.1 | 30.1 | -0.9 (-2.90%) | 64,402 |
12 Oct 2017 | INR | 31.85 | 32 | 30.6 | 31 | 31 | +0.2 (+0.65%) | 44,236 |
11 Oct 2017 | INR | 33.9 | 34.3 | 30.6 | 30.8 | 30.8 | -2.45 (-7.37%) | 120,089 |
10 Oct 2017 | INR | 31.75 | 34.35 | 30.9 | 33.25 | 33.25 | +2.55 (+8.31%) | 365,848 |
9 Oct 2017 | INR | 29.25 | 31.45 | 28.85 | 30.7 | 30.7 | +1.4 (+4.78%) | 125,971 |
6 Oct 2017 | INR | 28.3 | 29.8 | 28.25 | 29.3 | 29.3 | +1.55 (+5.59%) | 75,979 |
5 Oct 2017 | INR | 28.2 | 28.35 | 27.55 | 27.75 | 27.75 | -0.15 (-0.54%) | 35,060 |
4 Oct 2017 | INR | 28.8 | 28.8 | 27.55 | 27.9 | 27.9 | -0.6 (-2.11%) | 43,426 |