Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | INR | 13.2 | 13.39 | 12.9 | 13.07 | 13.07 | +0.22 (+1.71%) | 4,854 |
3 Jan 2017 | INR | 12.99 | 13.04 | 12.81 | 12.85 | 12.85 | +0.34 (+2.72%) | 1,003 |
2 Jan 2017 | INR | 12.51 | 12.95 | 12.46 | 12.51 | 12.51 | -0.1 (-0.79%) | 1,203 |
30 Dec 2016 | INR | 12.69 | 12.75 | 12.6 | 12.61 | 12.61 | +0.11 (+0.88%) | 5,100 |
29 Dec 2016 | INR | 12.74 | 12.74 | 12.36 | 12.5 | 12.5 | -0.11 (-0.87%) | 2,504 |
28 Dec 2016 | INR | 12.81 | 12.85 | 12.61 | 12.61 | 12.61 | +0.13 (+1.04%) | 1,692 |
27 Dec 2016 | INR | 12.5 | 12.65 | 12.4 | 12.48 | 12.48 | -0.33 (-2.58%) | 624 |
26 Dec 2016 | INR | 12.3 | 12.9 | 12.3 | 12.81 | 12.81 | +0.25 (+1.99%) | 4,933 |
23 Dec 2016 | INR | 12.6 | 12.8 | 12.52 | 12.56 | 12.56 | -0.04 (-0.32%) | 1,953 |
22 Dec 2016 | INR | 12.55 | 13 | 12.5 | 12.6 | 12.6 | -0.34 (-2.63%) | 6,468 |
21 Dec 2016 | INR | 12.5 | 13.15 | 12.5 | 12.94 | 12.94 | +0.24 (+1.89%) | 7,649 |
20 Dec 2016 | INR | 13 | 13.29 | 12.7 | 12.7 | 12.7 | -0.48 (-3.64%) | 6,118 |
19 Dec 2016 | INR | 13.1 | 13.3 | 13 | 13.18 | 13.18 | 0.0 (0.0%) | 4,359 |
16 Dec 2016 | INR | 14 | 14 | 13 | 13.18 | 13.18 | -0.54 (-3.94%) | 11,440 |
15 Dec 2016 | INR | 14 | 14.19 | 13.65 | 13.72 | 13.72 | -0.44 (-3.11%) | 10,259 |
14 Dec 2016 | INR | 14.55 | 14.75 | 14 | 14.16 | 14.16 | +0.1 (+0.71%) | 12,681 |
13 Dec 2016 | INR | 14 | 14.8 | 14 | 14.06 | 14.06 | -0.04 (-0.28%) | 47,932 |
12 Dec 2016 | INR | 14 | 14.24 | 13.56 | 14.1 | 14.1 | +0.16 (+1.15%) | 16,994 |
9 Dec 2016 | INR | 13.28 | 14 | 13.05 | 13.94 | 13.94 | +0.96 (+7.40%) | 59,582 |
8 Dec 2016 | INR | 13 | 13.15 | 12.8 | 12.98 | 12.98 | -0.12 (-0.92%) | 8,532 |
7 Dec 2016 | INR | 13.1 | 13.25 | 12.85 | 13.1 | 13.1 | +0.1 (+0.77%) | 5,901 |
6 Dec 2016 | INR | 14.1 | 14.1 | 12.65 | 13 | 13 | +0.72 (+5.86%) | 13,413 |
5 Dec 2016 | INR | 12.95 | 12.95 | 12.11 | 12.28 | 12.28 | -0.31 (-2.46%) | 4,824 |
2 Dec 2016 | INR | 12.79 | 12.98 | 12.5 | 12.59 | 12.59 | -0.35 (-2.70%) | 722 |
1 Dec 2016 | INR | 13.1 | 13.1 | 12.85 | 12.94 | 12.94 | +0.1 (+0.78%) | 2,027 |
30 Nov 2016 | INR | 13 | 13.1 | 12.7 | 12.84 | 12.84 | -0.06 (-0.47%) | 9,016 |
29 Nov 2016 | INR | 12.5 | 13 | 12.4 | 12.9 | 12.9 | +0.4 (+3.20%) | 3,191 |
28 Nov 2016 | INR | 12.5 | 12.65 | 12.15 | 12.5 | 12.5 | +0.24 (+1.96%) | 7,122 |
25 Nov 2016 | INR | 12.25 | 12.3 | 12.06 | 12.26 | 12.26 | +0.28 (+2.34%) | 2,900 |
24 Nov 2016 | INR | 11.45 | 12.25 | 11.45 | 11.98 | 11.98 | +0.42 (+3.63%) | 5,193 |