Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2017 | INR | 12.86 | 13.5 | 12.86 | 13.5 | 13.5 | 0.0 (0.0%) | 700 |
7 Nov 2017 | INR | 12.45 | 13.7 | 12.45 | 13.5 | 13.5 | +0.4 (+3.05%) | 6,500 |
6 Nov 2017 | INR | 12.5 | 13.66 | 12.5 | 13.1 | 13.1 | +0.09 (+0.69%) | 33,350 |
3 Nov 2017 | INR | 12.88 | 13.78 | 12.88 | 13.01 | 13.01 | -0.54 (-3.99%) | 3,356 |
2 Nov 2017 | INR | 13 | 13.75 | 12.62 | 13.55 | 13.55 | +0.27 (+2.03%) | 6,691 |
1 Nov 2017 | INR | 13.28 | 13.28 | 13.15 | 13.28 | 13.28 | +0.63 (+4.98%) | 37,285 |
31 Oct 2017 | INR | 11.52 | 12.65 | 11.52 | 12.65 | 12.65 | +0.6 (+4.98%) | 1,225 |
30 Oct 2017 | INR | 11.01 | 12.06 | 11.01 | 12.05 | 12.05 | +0.56 (+4.87%) | 3,900 |
27 Oct 2017 | INR | 11.55 | 11.55 | 10.51 | 11.49 | 11.49 | +0.49 (+4.45%) | 4,882 |
26 Oct 2017 | INR | 11.45 | 11.55 | 10.45 | 11 | 11 | 0.0 (0.0%) | 2,227 |
25 Oct 2017 | INR | 10.25 | 11.02 | 10.25 | 11 | 11 | +0.5 (+4.76%) | 1,550 |
24 Oct 2017 | INR | 11.14 | 11.14 | 10.5 | 10.5 | 10.5 | -0.11 (-1.04%) | 1,630 |
23 Oct 2017 | INR | 10.62 | 10.62 | 10.61 | 10.61 | 10.61 | -0.29 (-2.66%) | 500 |
19 Oct 2017 | INR | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | -0.5 (-4.39%) | 1,000 |
18 Oct 2017 | INR | 11.95 | 12.6 | 11.4 | 11.4 | 11.4 | -0.6 (-5%) | 47,108 |
17 Oct 2017 | INR | 12.6 | 12.6 | 11.4 | 12 | 12 | 0.0 (0.0%) | 1,731 |
16 Oct 2017 | INR | 12.06 | 12.06 | 11.95 | 12 | 12 | +0.51 (+4.44%) | 4,500 |
13 Oct 2017 | INR | 11.48 | 11.49 | 10.56 | 11.49 | 11.49 | +0.54 (+4.93%) | 6,250 |
12 Oct 2017 | INR | 11.96 | 11.96 | 10.95 | 10.95 | 10.95 | -0.57 (-4.95%) | 5,754 |
11 Oct 2017 | INR | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | +0.54 (+4.92%) | 19,619 |
10 Oct 2017 | INR | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | +0.52 (+4.97%) | 3,850 |
9 Oct 2017 | INR | 9.98 | 10.46 | 9.98 | 10.46 | 10.46 | +0.49 (+4.91%) | 7,692 |
6 Oct 2017 | INR | 9.4 | 9.97 | 9.4 | 9.97 | 9.97 | +0.47 (+4.95%) | 4,960 |
5 Oct 2017 | INR | 10.35 | 10.35 | 9.45 | 9.5 | 9.5 | -0.44 (-4.43%) | 7,355 |
4 Oct 2017 | INR | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.52 (-4.97%) | 550 |
3 Oct 2017 | INR | 10.46 | 10.47 | 10.46 | 10.46 | 10.46 | -0.54 (-4.91%) | 3,317 |
29 Sep 2017 | INR | 10.98 | 11 | 10.97 | 11 | 11 | 0.0 (0.0%) | 4,554 |
28 Sep 2017 | INR | 11 | 11 | 11 | 11 | 11 | 0.0 (0.0%) | 0 |
27 Sep 2017 | INR | 11 | 11 | 11 | 11 | 11 | 0.0 (0.0%) | 0 |
26 Sep 2017 | INR | 11.47 | 11.47 | 10.39 | 11 | 11 | +0.07 (+0.64%) | 7,290 |