Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2016 | INR | 10 | 10.2 | 9.6 | 9.86 | 9.86 | +0.3 (+3.14%) | 9,251 |
22 Nov 2016 | INR | 9.15 | 10.26 | 9.15 | 9.56 | 9.56 | +0.06 (+0.63%) | 42,299 |
21 Nov 2016 | INR | 10.25 | 10.25 | 9.13 | 9.5 | 9.5 | -0.65 (-6.40%) | 33,980 |
18 Nov 2016 | INR | 10.5 | 10.63 | 10.06 | 10.15 | 10.15 | -0.32 (-3.06%) | 38,539 |
17 Nov 2016 | INR | 10.55 | 10.7 | 10.35 | 10.47 | 10.47 | -0.19 (-1.78%) | 13,491 |
16 Nov 2016 | INR | 10.65 | 11 | 10.11 | 10.66 | 10.66 | +0.01 (+0.09%) | 16,683 |
15 Nov 2016 | INR | 11.22 | 11.5 | 10.51 | 10.65 | 10.65 | -0.7 (-6.17%) | 32,461 |
11 Nov 2016 | INR | 11.89 | 11.89 | 11.24 | 11.35 | 11.35 | -0.26 (-2.24%) | 8,788 |
10 Nov 2016 | INR | 11.12 | 11.88 | 11.12 | 11.61 | 11.61 | +0.15 (+1.31%) | 19,788 |
9 Nov 2016 | INR | 12 | 12 | 11.15 | 11.46 | 11.46 | -0.9 (-7.28%) | 57,033 |
8 Nov 2016 | INR | 12.99 | 12.99 | 12.27 | 12.36 | 12.36 | +0.05 (+0.41%) | 26,753 |
7 Nov 2016 | INR | 12.61 | 12.99 | 12.3 | 12.31 | 12.31 | -0.18 (-1.44%) | 15,004 |
4 Nov 2016 | INR | 12.85 | 13.2 | 12.25 | 12.49 | 12.49 | -0.52 (-4.00%) | 60,934 |
3 Nov 2016 | INR | 13 | 13.35 | 12.95 | 13.01 | 13.01 | -0.17 (-1.29%) | 54,118 |
2 Nov 2016 | INR | 13.2 | 13.47 | 12.5 | 13.18 | 13.18 | +0.28 (+2.17%) | 67,881 |
1 Nov 2016 | INR | 12.52 | 13.1 | 12.52 | 12.9 | 12.9 | +0.43 (+3.45%) | 14,097 |
28 Oct 2016 | INR | 12.25 | 12.78 | 12 | 12.47 | 12.47 | -0.11 (-0.87%) | 32,861 |
27 Oct 2016 | INR | 12.53 | 12.82 | 12.53 | 12.58 | 12.58 | -0.22 (-1.72%) | 28,486 |
26 Oct 2016 | INR | 12.7 | 12.98 | 12.6 | 12.8 | 12.8 | +0.03 (+0.23%) | 35,856 |
25 Oct 2016 | INR | 13.25 | 13.25 | 12.65 | 12.77 | 12.77 | -0.56 (-4.20%) | 11,031 |
24 Oct 2016 | INR | 13.2 | 13.5 | 13.06 | 13.33 | 13.33 | +0.13 (+0.98%) | 117,900 |
21 Oct 2016 | INR | 12.05 | 13.48 | 12 | 13.2 | 13.2 | +1.01 (+8.29%) | 246,023 |
20 Oct 2016 | INR | 12.25 | 13.1 | 12 | 12.19 | 12.19 | -0.33 (-2.64%) | 95,737 |
19 Oct 2016 | INR | 12.01 | 12.74 | 12.01 | 12.52 | 12.52 | +0.46 (+3.81%) | 70,348 |
18 Oct 2016 | INR | 11.4 | 12.5 | 11.4 | 12.06 | 12.06 | +0.53 (+4.60%) | 85,022 |
17 Oct 2016 | INR | 11.85 | 11.85 | 11.5 | 11.53 | 11.53 | 0.0 (0.0%) | 14,087 |
14 Oct 2016 | INR | 11.3 | 11.8 | 11.3 | 11.53 | 11.53 | -0.01 (-0.09%) | 28,874 |
13 Oct 2016 | INR | 11.21 | 11.6 | 11.21 | 11.54 | 11.54 | -0.06 (-0.52%) | 19,156 |
10 Oct 2016 | INR | 12 | 12 | 11.1 | 11.6 | 11.6 | +0.41 (+3.66%) | 63,511 |
7 Oct 2016 | INR | 11.21 | 11.5 | 11 | 11.19 | 11.19 | 0.0 (0.0%) | 34,290 |