Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | INR | 23.5 | 23.6 | 23.25 | 23.4 | 23.4 | +0.05 (+0.21%) | 71,635 |
3 Jan 2017 | INR | 23.45 | 23.8 | 23.15 | 23.35 | 23.35 | -0.15 (-0.64%) | 44,306 |
2 Jan 2017 | INR | 23.4 | 24 | 23.05 | 23.5 | 23.5 | +0.2 (+0.86%) | 216,137 |
30 Dec 2016 | INR | 23.1 | 23.35 | 22.8 | 23.3 | 23.3 | +0.35 (+1.53%) | 93,370 |
29 Dec 2016 | INR | 22.45 | 23.05 | 22.4 | 22.95 | 22.95 | +0.1 (+0.44%) | 57,218 |
28 Dec 2016 | INR | 23 | 23.6 | 22.75 | 22.85 | 22.85 | +0.35 (+1.56%) | 164,579 |
27 Dec 2016 | INR | 21.9 | 22.75 | 21.8 | 22.5 | 22.5 | +0.55 (+2.51%) | 33,596 |
26 Dec 2016 | INR | 21.85 | 22.1 | 21.45 | 21.95 | 21.95 | 0.0 (0.0%) | 40,715 |
23 Dec 2016 | INR | 21.75 | 22.25 | 21.75 | 21.95 | 21.95 | -0.15 (-0.68%) | 77,319 |
22 Dec 2016 | INR | 22.6 | 22.6 | 21.85 | 22.1 | 22.1 | -0.2 (-0.90%) | 30,149 |
21 Dec 2016 | INR | 22.5 | 22.55 | 22.2 | 22.3 | 22.3 | -0.2 (-0.89%) | 27,617 |
20 Dec 2016 | INR | 23.1 | 23.1 | 22.5 | 22.5 | 22.5 | -0.55 (-2.39%) | 53,694 |
19 Dec 2016 | INR | 22.65 | 23.2 | 22.5 | 23.05 | 23.05 | +0.4 (+1.77%) | 43,961 |
16 Dec 2016 | INR | 22.25 | 22.7 | 22.25 | 22.65 | 22.65 | +0.1 (+0.44%) | 39,149 |
15 Dec 2016 | INR | 22.7 | 22.9 | 22 | 22.55 | 22.55 | -0.15 (-0.66%) | 50,166 |
14 Dec 2016 | INR | 23.75 | 23.75 | 22.5 | 22.7 | 22.7 | -0.35 (-1.52%) | 189,063 |
13 Dec 2016 | INR | 23.5 | 23.6 | 23 | 23.05 | 23.05 | -0.25 (-1.07%) | 76,395 |
12 Dec 2016 | INR | 23.4 | 23.9 | 22.8 | 23.3 | 23.3 | +1.6 (+7.37%) | 358,813 |
9 Dec 2016 | INR | 21.65 | 21.85 | 21.5 | 21.7 | 21.7 | -0.05 (-0.23%) | 39,609 |
8 Dec 2016 | INR | 21.35 | 21.85 | 21.35 | 21.75 | 21.75 | +0.65 (+3.08%) | 57,864 |
7 Dec 2016 | INR | 21.3 | 21.95 | 20.9 | 21.1 | 21.1 | -0.35 (-1.63%) | 97,956 |
6 Dec 2016 | INR | 21.8 | 22.1 | 21.3 | 21.45 | 21.45 | -0.1 (-0.46%) | 62,353 |
5 Dec 2016 | INR | 22.2 | 22.2 | 21.45 | 21.55 | 21.55 | -0.3 (-1.37%) | 95,818 |
2 Dec 2016 | INR | 22.3 | 23 | 21.5 | 21.85 | 21.85 | -0.85 (-3.74%) | 73,535 |
1 Dec 2016 | INR | 23.9 | 23.95 | 22.5 | 22.7 | 22.7 | -0.8 (-3.40%) | 65,896 |
30 Nov 2016 | INR | 23.6 | 24 | 23.3 | 23.5 | 23.5 | +0.1 (+0.43%) | 37,860 |
29 Nov 2016 | INR | 22.75 | 23.55 | 22.6 | 23.4 | 23.4 | +0.85 (+3.77%) | 487,046 |
28 Nov 2016 | INR | 22.45 | 22.65 | 21.95 | 22.55 | 22.55 | +0.45 (+2.04%) | 40,533 |
25 Nov 2016 | INR | 21.25 | 22.25 | 21.25 | 22.1 | 22.1 | +0.9 (+4.25%) | 100,868 |
24 Nov 2016 | INR | 21.1 | 21.5 | 21 | 21.2 | 21.2 | -0.3 (-1.40%) | 191,658 |