Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2016 | INR | 5.49 | 5.97 | 5.49 | 5.74 | 5.74 | +0.04 (+0.70%) | 5,800 |
22 Nov 2016 | INR | 6.1 | 6.1 | 5.7 | 5.7 | 5.7 | -0.29 (-4.84%) | 5,479 |
21 Nov 2016 | INR | 5.61 | 5.99 | 5.52 | 5.99 | 5.99 | +0.18 (+3.10%) | 7,371 |
18 Nov 2016 | INR | 5.68 | 6.1 | 5.68 | 5.81 | 5.81 | -0.01 (-0.17%) | 7,890 |
17 Nov 2016 | INR | 6.01 | 6.01 | 5.8 | 5.82 | 5.82 | -0.19 (-3.16%) | 4,780 |
16 Nov 2016 | INR | 6 | 6.45 | 5.91 | 6.01 | 6.01 | -0.17 (-2.75%) | 2,145 |
15 Nov 2016 | INR | 6.2 | 6.54 | 6.18 | 6.18 | 6.18 | -0.32 (-4.92%) | 6,610 |
11 Nov 2016 | INR | 6.91 | 6.91 | 6.27 | 6.5 | 6.5 | -0.09 (-1.37%) | 13,251 |
10 Nov 2016 | INR | 6.4 | 7 | 6.4 | 6.59 | 6.59 | -0.08 (-1.20%) | 2,302 |
9 Nov 2016 | INR | 6.36 | 7 | 6.36 | 6.67 | 6.67 | -0.02 (-0.30%) | 24,044 |
8 Nov 2016 | INR | 6.39 | 6.97 | 6.39 | 6.69 | 6.69 | 0.0 (0.0%) | 7,220 |
7 Nov 2016 | INR | 6.68 | 7 | 6.68 | 6.69 | 6.69 | -0.34 (-4.84%) | 42,671 |
4 Nov 2016 | INR | 7.1 | 7.31 | 6.7 | 7.03 | 7.03 | +0.06 (+0.86%) | 18,098 |
3 Nov 2016 | INR | 7 | 7.2 | 6.8 | 6.97 | 6.97 | -0.09 (-1.27%) | 13,415 |
2 Nov 2016 | INR | 6.7 | 7.22 | 6.6 | 7.06 | 7.06 | +0.14 (+2.02%) | 8,024 |
1 Nov 2016 | INR | 7.19 | 7.19 | 6.9 | 6.92 | 6.92 | -0.07 (-1.00%) | 5,763 |
28 Oct 2016 | INR | 6.52 | 7.1 | 6.52 | 6.99 | 6.99 | +0.14 (+2.04%) | 3,383 |
27 Oct 2016 | INR | 6.84 | 7.14 | 6.5 | 6.85 | 6.85 | +0.01 (+0.15%) | 6,856 |
26 Oct 2016 | INR | 6.61 | 7.2 | 6.6 | 6.84 | 6.84 | -0.1 (-1.44%) | 9,845 |
25 Oct 2016 | INR | 7 | 7.5 | 6.91 | 6.94 | 6.94 | -0.33 (-4.54%) | 13,503 |
24 Oct 2016 | INR | 7 | 7.35 | 6.78 | 7.27 | 7.27 | +0.19 (+2.68%) | 11,120 |
21 Oct 2016 | INR | 6.95 | 7.35 | 6.9 | 7.08 | 7.08 | -0.07 (-0.98%) | 7,276 |
20 Oct 2016 | INR | 6.9 | 7.49 | 6.9 | 7.15 | 7.15 | -0.09 (-1.24%) | 7,393 |
19 Oct 2016 | INR | 7.15 | 7.28 | 6.86 | 7.24 | 7.24 | +0.26 (+3.72%) | 10,564 |
18 Oct 2016 | INR | 6.75 | 7.2 | 6.75 | 6.98 | 6.98 | -0.12 (-1.69%) | 14,671 |
17 Oct 2016 | INR | 6.93 | 7.2 | 6.92 | 7.1 | 7.1 | -0.18 (-2.47%) | 12,871 |
14 Oct 2016 | INR | 7.1 | 7.48 | 6.9 | 7.28 | 7.28 | +0.08 (+1.11%) | 7,722 |
13 Oct 2016 | INR | 7.39 | 7.4 | 6.91 | 7.2 | 7.2 | +0.14 (+1.98%) | 19,114 |
10 Oct 2016 | INR | 6.95 | 7.32 | 6.65 | 7.06 | 7.06 | +0.08 (+1.15%) | 19,525 |
7 Oct 2016 | INR | 6.76 | 7.16 | 6.5 | 6.98 | 6.98 | +0.16 (+2.35%) | 3,872 |