Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | INR | 5.95 | 5.95 | 5.5 | 5.86 | 5.86 | +0.19 (+3.35%) | 11,749 |
3 Jan 2017 | INR | 5.6 | 5.67 | 5.41 | 5.67 | 5.67 | +0.27 (+5%) | 5,139 |
2 Jan 2017 | INR | 5.82 | 5.82 | 5.3 | 5.4 | 5.4 | -0.15 (-2.70%) | 6,486 |
30 Dec 2016 | INR | 5.33 | 5.8 | 5.33 | 5.55 | 5.55 | -0.06 (-1.07%) | 3,351 |
29 Dec 2016 | INR | 5.5 | 5.61 | 5.5 | 5.61 | 5.61 | -0.15 (-2.60%) | 520 |
28 Dec 2016 | INR | 5.25 | 5.76 | 5.25 | 5.76 | 5.76 | +0.26 (+4.73%) | 6,416 |
27 Dec 2016 | INR | 5.26 | 5.8 | 5.26 | 5.5 | 5.5 | -0.03 (-0.54%) | 4,005 |
26 Dec 2016 | INR | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.27 (-4.66%) | 419 |
23 Dec 2016 | INR | 5.45 | 5.95 | 5.45 | 5.8 | 5.8 | +0.08 (+1.40%) | 4,867 |
22 Dec 2016 | INR | 5.7 | 5.8 | 5.7 | 5.72 | 5.72 | -0.28 (-4.67%) | 1,802 |
21 Dec 2016 | INR | 6.3 | 6.3 | 5.94 | 6 | 6 | 0.0 (0.0%) | 383 |
20 Dec 2016 | INR | 5.89 | 6.48 | 5.89 | 6 | 6 | -0.2 (-3.23%) | 74,007 |
19 Dec 2016 | INR | 6.5 | 6.5 | 6.17 | 6.2 | 6.2 | -0.29 (-4.47%) | 5,402 |
16 Dec 2016 | INR | 6.45 | 6.7 | 6.45 | 6.49 | 6.49 | +0.04 (+0.62%) | 20,403 |
15 Dec 2016 | INR | 6.45 | 6.45 | 6.25 | 6.45 | 6.45 | +0.3 (+4.88%) | 6,350 |
14 Dec 2016 | INR | 6.14 | 6.15 | 5.62 | 6.15 | 6.15 | +0.29 (+4.95%) | 6,343 |
13 Dec 2016 | INR | 5.8 | 6 | 5.8 | 5.86 | 5.86 | -0.24 (-3.93%) | 2,693 |
12 Dec 2016 | INR | 6.15 | 6.15 | 5.9 | 6.1 | 6.1 | -0.04 (-0.65%) | 352 |
9 Dec 2016 | INR | 5.72 | 6.2 | 5.72 | 6.14 | 6.14 | +0.16 (+2.68%) | 2,050 |
8 Dec 2016 | INR | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | +0.28 (+4.91%) | 3,975 |
7 Dec 2016 | INR | 6 | 6.19 | 5.66 | 5.7 | 5.7 | -0.23 (-3.88%) | 6,308 |
6 Dec 2016 | INR | 6.25 | 6.32 | 5.9 | 5.93 | 5.93 | -0.13 (-2.15%) | 1,150 |
5 Dec 2016 | INR | 6.68 | 6.68 | 6.06 | 6.06 | 6.06 | -0.31 (-4.87%) | 600 |
2 Dec 2016 | INR | 5.9 | 6.45 | 5.89 | 6.37 | 6.37 | +0.17 (+2.74%) | 10,100 |
1 Dec 2016 | INR | 5.83 | 6.29 | 5.83 | 6.2 | 6.2 | +0.14 (+2.31%) | 2,152 |
30 Nov 2016 | INR | 5.87 | 6.1 | 5.87 | 6.06 | 6.06 | +0.19 (+3.24%) | 1,175 |
29 Nov 2016 | INR | 5.83 | 5.87 | 5.83 | 5.87 | 5.87 | +0.05 (+0.86%) | 1,143 |
28 Nov 2016 | INR | 5.81 | 6.35 | 5.81 | 5.82 | 5.82 | -0.25 (-4.12%) | 1,391 |
25 Nov 2016 | INR | 6.08 | 6.09 | 5.71 | 6.07 | 6.07 | +0.26 (+4.48%) | 2,201 |
24 Nov 2016 | INR | 6.02 | 6.02 | 5.74 | 5.81 | 5.81 | +0.07 (+1.22%) | 2,698 |