Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2017 | INR | 10.25 | 10.89 | 9.8 | 10.11 | 10.11 | -0.46 (-4.35%) | 96,625 |
14 Feb 2017 | INR | 10.87 | 10.96 | 10.2 | 10.57 | 10.57 | -0.43 (-3.91%) | 20,633 |
13 Feb 2017 | INR | 11.59 | 11.59 | 10.75 | 11 | 11 | -0.2 (-1.79%) | 12,223 |
10 Feb 2017 | INR | 11.69 | 11.88 | 11.2 | 11.2 | 11.2 | -0.1 (-0.88%) | 32,797 |
9 Feb 2017 | INR | 11.25 | 11.8 | 11.22 | 11.3 | 11.3 | -0.15 (-1.31%) | 42,663 |
8 Feb 2017 | INR | 10.6 | 12 | 10.6 | 11.45 | 11.45 | +0.03 (+0.26%) | 55,849 |
7 Feb 2017 | INR | 11.61 | 11.95 | 11.3 | 11.42 | 11.42 | -0.19 (-1.64%) | 36,226 |
6 Feb 2017 | INR | 11.64 | 11.69 | 11.1 | 11.61 | 11.61 | +0.47 (+4.22%) | 63,949 |
3 Feb 2017 | INR | 10.55 | 11.2 | 10.2 | 11.14 | 11.14 | +0.47 (+4.40%) | 74,835 |
2 Feb 2017 | INR | 10 | 10.8 | 10 | 10.67 | 10.67 | +0.38 (+3.69%) | 55,299 |
1 Feb 2017 | INR | 10 | 10.4 | 10 | 10.29 | 10.29 | +0.07 (+0.68%) | 9,576 |
31 Jan 2017 | INR | 10.85 | 10.85 | 10.06 | 10.22 | 10.22 | -0.16 (-1.54%) | 26,716 |
30 Jan 2017 | INR | 10.78 | 10.78 | 10 | 10.38 | 10.38 | +0.11 (+1.07%) | 21,747 |
27 Jan 2017 | INR | 10.94 | 10.94 | 10.01 | 10.27 | 10.27 | -0.18 (-1.72%) | 28,283 |
25 Jan 2017 | INR | 10.75 | 10.75 | 10.2 | 10.45 | 10.45 | +0.18 (+1.75%) | 9,307 |
24 Jan 2017 | INR | 10.8 | 10.8 | 10.25 | 10.27 | 10.27 | -0.29 (-2.75%) | 24,385 |
23 Jan 2017 | INR | 10 | 10.68 | 10 | 10.56 | 10.56 | +0.21 (+2.03%) | 5,175 |
20 Jan 2017 | INR | 10.33 | 10.64 | 10.21 | 10.35 | 10.35 | -0.39 (-3.63%) | 32,878 |
19 Jan 2017 | INR | 11.22 | 11.22 | 10.5 | 10.74 | 10.74 | -0.17 (-1.56%) | 21,195 |
18 Jan 2017 | INR | 11.24 | 11.25 | 10.8 | 10.91 | 10.91 | +0.04 (+0.37%) | 22,803 |
17 Jan 2017 | INR | 10.8 | 11.19 | 10.8 | 10.87 | 10.87 | 0.0 (0.0%) | 9,822 |
16 Jan 2017 | INR | 11.59 | 11.59 | 10.8 | 10.87 | 10.87 | -0.26 (-2.34%) | 29,114 |
13 Jan 2017 | INR | 11.3 | 11.61 | 10.9 | 11.13 | 11.13 | -0.14 (-1.24%) | 30,734 |
12 Jan 2017 | INR | 12.02 | 12.02 | 11.17 | 11.27 | 11.27 | -0.18 (-1.57%) | 62,047 |
11 Jan 2017 | INR | 11.19 | 11.45 | 11.19 | 11.45 | 11.45 | +0.54 (+4.95%) | 37,914 |
10 Jan 2017 | INR | 11.29 | 11.29 | 10.85 | 10.91 | 10.91 | -0.19 (-1.71%) | 7,046 |
9 Jan 2017 | INR | 10.65 | 11.24 | 10.65 | 11.1 | 11.1 | -0.05 (-0.45%) | 14,042 |
6 Jan 2017 | INR | 11.8 | 11.8 | 11.15 | 11.15 | 11.15 | -0.58 (-4.94%) | 29,313 |
5 Jan 2017 | INR | 11.8 | 11.8 | 11.01 | 11.73 | 11.73 | +0.35 (+3.08%) | 97,694 |
4 Jan 2017 | INR | 11.2 | 11.38 | 11.2 | 11.38 | 11.38 | +0.54 (+4.98%) | 14,824 |