Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2017 | INR | 49.15 | 50.25 | 48.75 | 49.95 | 49.95 | +1.7 (+3.52%) | 277,502 |
11 Aug 2017 | INR | 49 | 50 | 46.2 | 48.25 | 48.25 | -2.65 (-5.21%) | 926,139 |
10 Aug 2017 | INR | 53.4 | 53.9 | 50.05 | 50.9 | 50.9 | -2.7 (-5.04%) | 506,191 |
9 Aug 2017 | INR | 54.5 | 54.7 | 53 | 53.6 | 53.6 | -1.6 (-2.90%) | 369,101 |
8 Aug 2017 | INR | 57.2 | 57.2 | 55 | 55.2 | 55.2 | -1.45 (-2.56%) | 232,330 |
7 Aug 2017 | INR | 58.75 | 58.75 | 56.1 | 56.65 | 56.65 | +1.8 (+3.28%) | 754,530 |
4 Aug 2017 | INR | 54.95 | 55.95 | 54.4 | 54.85 | 54.85 | +1.3 (+2.43%) | 895,883 |
3 Aug 2017 | INR | 55 | 55.25 | 53.4 | 53.55 | 53.55 | -1.4 (-2.55%) | 322,478 |
2 Aug 2017 | INR | 55.8 | 56.1 | 54.6 | 54.95 | 54.95 | -0.65 (-1.17%) | 301,736 |
1 Aug 2017 | INR | 56.1 | 56.4 | 55.5 | 55.6 | 55.6 | -0.5 (-0.89%) | 238,271 |
31 Jul 2017 | INR | 56.55 | 56.6 | 56 | 56.1 | 56.1 | -0.05 (-0.09%) | 215,238 |
28 Jul 2017 | INR | 56.9 | 57.3 | 56 | 56.15 | 56.15 | -0.85 (-1.49%) | 482,650 |
27 Jul 2017 | INR | 57.5 | 58.1 | 56.8 | 57 | 57 | -0.55 (-0.96%) | 343,096 |
26 Jul 2017 | INR | 58.2 | 58.45 | 57.4 | 57.55 | 57.55 | -0.4 (-0.69%) | 427,628 |
25 Jul 2017 | INR | 57.05 | 58.4 | 56.8 | 57.95 | 57.95 | +0.8 (+1.40%) | 611,633 |
24 Jul 2017 | INR | 57.6 | 58.5 | 57 | 57.15 | 57.15 | -0.4 (-0.70%) | 573,258 |
21 Jul 2017 | INR | 57.2 | 58.4 | 57.1 | 57.55 | 57.55 | +0.6 (+1.05%) | 407,861 |
20 Jul 2017 | INR | 57.55 | 57.55 | 56.85 | 56.95 | 56.95 | -0.15 (-0.26%) | 307,756 |
19 Jul 2017 | INR | 57.1 | 57.75 | 57 | 57.1 | 57.1 | -0.15 (-0.26%) | 351,895 |
18 Jul 2017 | INR | 58.1 | 58.5 | 57.15 | 57.25 | 57.25 | -1.15 (-1.97%) | 420,058 |
17 Jul 2017 | INR | 57.6 | 59.4 | 57.6 | 58.4 | 58.4 | +0.65 (+1.13%) | 478,879 |
14 Jul 2017 | INR | 59.25 | 59.35 | 57.6 | 57.75 | 57.75 | -1.05 (-1.79%) | 453,477 |
13 Jul 2017 | INR | 58.65 | 60 | 58.3 | 58.8 | 58.8 | +0.6 (+1.03%) | 809,287 |
12 Jul 2017 | INR | 58.1 | 58.55 | 58.05 | 58.2 | 58.2 | -0.05 (-0.09%) | 366,041 |
11 Jul 2017 | INR | 59.95 | 59.95 | 58.05 | 58.25 | 58.25 | -1.15 (-1.94%) | 366,599 |
10 Jul 2017 | INR | 59.5 | 60 | 55.5 | 59.4 | 59.4 | +0.4 (+0.68%) | 125,381 |
7 Jul 2017 | INR | 59.65 | 59.65 | 58.8 | 59 | 59 | -0.5 (-0.84%) | 437,486 |
6 Jul 2017 | INR | 60.35 | 60.8 | 59.1 | 59.5 | 59.5 | -0.45 (-0.75%) | 573,357 |
5 Jul 2017 | INR | 60.9 | 60.9 | 59.6 | 59.95 | 59.95 | +1 (+1.70%) | 865,525 |
4 Jul 2017 | INR | 60.35 | 60.4 | 58.8 | 58.95 | 58.95 | -1.1 (-1.83%) | 492,089 |