Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | INR | 17 | 17 | 16.5 | 16.6 | 16.6 | -0.3 (-1.78%) | 37,106 |
3 Jan 2017 | INR | 17 | 17 | 16.5 | 16.9 | 16.9 | 0.0 (0.0%) | 74,825 |
2 Jan 2017 | INR | 17 | 17.05 | 16.7 | 16.9 | 16.9 | +0.15 (+0.90%) | 60,028 |
30 Dec 2016 | INR | 16.65 | 17.3 | 16.65 | 16.75 | 16.75 | 0.0 (0.0%) | 97,091 |
29 Dec 2016 | INR | 16.25 | 17.8 | 15.95 | 16.75 | 16.75 | +0.7 (+4.36%) | 303,854 |
28 Dec 2016 | INR | 16.05 | 16.45 | 15.8 | 16.05 | 16.05 | +0.2 (+1.26%) | 154,440 |
27 Dec 2016 | INR | 15.25 | 16.15 | 15.1 | 15.85 | 15.85 | +0.45 (+2.92%) | 137,272 |
26 Dec 2016 | INR | 16.05 | 16.6 | 15 | 15.4 | 15.4 | -0.95 (-5.81%) | 162,111 |
23 Dec 2016 | INR | 17.3 | 17.3 | 16 | 16.35 | 16.35 | -0.85 (-4.94%) | 162,598 |
22 Dec 2016 | INR | 16.8 | 17.85 | 16.6 | 17.2 | 17.2 | +0.55 (+3.30%) | 331,723 |
21 Dec 2016 | INR | 15.15 | 17.25 | 15 | 16.65 | 16.65 | +1.5 (+9.90%) | 278,888 |
20 Dec 2016 | INR | 15.45 | 15.8 | 15 | 15.15 | 15.15 | -0.35 (-2.26%) | 46,261 |
19 Dec 2016 | INR | 15.9 | 15.95 | 15.4 | 15.5 | 15.5 | -0.45 (-2.82%) | 47,292 |
16 Dec 2016 | INR | 16.1 | 16.1 | 15.75 | 15.95 | 15.95 | -0.15 (-0.93%) | 34,378 |
15 Dec 2016 | INR | 16.05 | 16.2 | 15.8 | 16.1 | 16.1 | 0.0 (0.0%) | 114,197 |
14 Dec 2016 | INR | 16.45 | 16.7 | 16.1 | 16.1 | 16.1 | -0.4 (-2.42%) | 45,314 |
13 Dec 2016 | INR | 16.4 | 16.75 | 16.25 | 16.5 | 16.5 | +0.1 (+0.61%) | 67,252 |
12 Dec 2016 | INR | 16.7 | 16.85 | 16.25 | 16.4 | 16.4 | -0.25 (-1.50%) | 119,728 |
9 Dec 2016 | INR | 16.95 | 17.25 | 16.4 | 16.65 | 16.65 | -0.05 (-0.30%) | 92,849 |
8 Dec 2016 | INR | 17 | 17.05 | 16.55 | 16.7 | 16.7 | -0.05 (-0.30%) | 72,407 |
7 Dec 2016 | INR | 17.05 | 17.45 | 16.55 | 16.75 | 16.75 | -0.4 (-2.33%) | 85,995 |
6 Dec 2016 | INR | 17.4 | 17.6 | 17.05 | 17.15 | 17.15 | +0.05 (+0.29%) | 84,822 |
5 Dec 2016 | INR | 17.25 | 17.65 | 16.9 | 17.1 | 17.1 | +0.1 (+0.59%) | 53,042 |
2 Dec 2016 | INR | 17.7 | 17.7 | 16.8 | 17 | 17 | -0.7 (-3.95%) | 96,229 |
1 Dec 2016 | INR | 17.4 | 18.5 | 17.4 | 17.7 | 17.7 | 0.0 (0.0%) | 162,664 |
30 Nov 2016 | INR | 17.1 | 18 | 16.75 | 17.7 | 17.7 | +0.55 (+3.21%) | 174,011 |
29 Nov 2016 | INR | 18 | 18 | 16.9 | 17.15 | 17.15 | -0.65 (-3.65%) | 183,853 |
28 Nov 2016 | INR | 17.55 | 18.2 | 17.25 | 17.8 | 17.8 | +0.3 (+1.71%) | 100,120 |
25 Nov 2016 | INR | 18.25 | 18.5 | 17 | 17.5 | 17.5 | -0.35 (-1.96%) | 220,391 |
24 Nov 2016 | INR | 16.85 | 18.75 | 16.3 | 17.85 | 17.85 | +1.6 (+9.85%) | 545,456 |