Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | INR | 10.75 | 10.75 | 10 | 10.1 | 10.1 | -0.08 (-0.79%) | 28,840 |
3 Jan 2017 | INR | 10.9 | 10.9 | 10 | 10.18 | 10.18 | +0.2 (+2.00%) | 18,814 |
2 Jan 2017 | INR | 10.9 | 10.9 | 9.87 | 9.98 | 9.98 | -0.1 (-0.99%) | 7,511 |
30 Dec 2016 | INR | 10.29 | 10.35 | 9.81 | 10.08 | 10.08 | +0.17 (+1.72%) | 32,150 |
29 Dec 2016 | INR | 10.37 | 10.37 | 9.78 | 9.91 | 9.91 | +0.01 (+0.10%) | 8,481 |
28 Dec 2016 | INR | 10.7 | 10.7 | 9.83 | 9.9 | 9.9 | -0.12 (-1.20%) | 14,128 |
27 Dec 2016 | INR | 10.25 | 10.34 | 9.76 | 10.02 | 10.02 | +0.4 (+4.16%) | 11,935 |
26 Dec 2016 | INR | 10 | 10.15 | 9.56 | 9.62 | 9.62 | -0.5 (-4.94%) | 24,663 |
23 Dec 2016 | INR | 10.49 | 10.49 | 9.74 | 10.12 | 10.12 | +0.21 (+2.12%) | 10,309 |
22 Dec 2016 | INR | 10.38 | 10.42 | 9.61 | 9.91 | 9.91 | -0.14 (-1.39%) | 10,673 |
21 Dec 2016 | INR | 10.64 | 10.64 | 9.76 | 10.05 | 10.05 | +0.3 (+3.08%) | 22,697 |
20 Dec 2016 | INR | 11 | 11 | 9.7 | 9.75 | 9.75 | -0.62 (-5.98%) | 28,417 |
19 Dec 2016 | INR | 10.34 | 10.43 | 10.28 | 10.37 | 10.37 | -0.03 (-0.29%) | 7,935 |
16 Dec 2016 | INR | 10.51 | 10.95 | 10.35 | 10.4 | 10.4 | -0.25 (-2.35%) | 11,795 |
15 Dec 2016 | INR | 10.33 | 10.93 | 10.33 | 10.65 | 10.65 | -0.03 (-0.28%) | 21,602 |
14 Dec 2016 | INR | 10.4 | 10.98 | 10.32 | 10.68 | 10.68 | +0.27 (+2.59%) | 30,362 |
13 Dec 2016 | INR | 10.11 | 10.55 | 10.11 | 10.41 | 10.41 | +0.11 (+1.07%) | 14,981 |
12 Dec 2016 | INR | 11.25 | 11.25 | 10.3 | 10.3 | 10.3 | -0.31 (-2.92%) | 33,599 |
9 Dec 2016 | INR | 11.18 | 11.18 | 10.31 | 10.61 | 10.61 | -0.02 (-0.19%) | 15,478 |
8 Dec 2016 | INR | 10.85 | 10.85 | 10.5 | 10.63 | 10.63 | +0.36 (+3.51%) | 9,969 |
7 Dec 2016 | INR | 10.25 | 10.6 | 10.2 | 10.27 | 10.27 | +0.01 (+0.10%) | 5,691 |
6 Dec 2016 | INR | 10.5 | 10.75 | 10.11 | 10.26 | 10.26 | -0.25 (-2.38%) | 16,019 |
5 Dec 2016 | INR | 11.24 | 11.24 | 10.31 | 10.51 | 10.51 | +0.03 (+0.29%) | 9,721 |
2 Dec 2016 | INR | 10.25 | 10.8 | 10.21 | 10.48 | 10.48 | 0.0 (0.0%) | 3,531 |
1 Dec 2016 | INR | 10.51 | 10.9 | 10.35 | 10.48 | 10.48 | -0.13 (-1.23%) | 4,184 |
30 Nov 2016 | INR | 10.18 | 10.8 | 10.18 | 10.61 | 10.61 | +0.12 (+1.14%) | 9,528 |
29 Nov 2016 | INR | 10 | 10.73 | 10 | 10.49 | 10.49 | +0.4 (+3.96%) | 10,431 |
28 Nov 2016 | INR | 10 | 10.89 | 10 | 10.09 | 10.09 | +0.06 (+0.60%) | 9,537 |
25 Nov 2016 | INR | 10 | 10.37 | 9.72 | 10.03 | 10.03 | +0.02 (+0.20%) | 11,422 |
24 Nov 2016 | INR | 9.4 | 10.49 | 9.4 | 10.01 | 10.01 | +0.15 (+1.52%) | 6,238 |