Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2017 | INR | 10.84 | 10.84 | 10.5 | 10.84 | 10.84 | +0.51 (+4.94%) | 10,991 |
2 Jan 2017 | INR | 9.95 | 10.33 | 9.58 | 10.33 | 10.33 | +0.49 (+4.98%) | 27,536 |
30 Dec 2016 | INR | 9.89 | 9.95 | 9.31 | 9.84 | 9.84 | +0.29 (+3.04%) | 10,198 |
29 Dec 2016 | INR | 9.6 | 9.99 | 9.46 | 9.55 | 9.55 | -0.05 (-0.52%) | 7,654 |
28 Dec 2016 | INR | 9.73 | 9.8 | 9.6 | 9.6 | 9.6 | +0.24 (+2.56%) | 19,591 |
27 Dec 2016 | INR | 9 | 9.51 | 9 | 9.36 | 9.36 | +0.11 (+1.19%) | 18,477 |
26 Dec 2016 | INR | 9.15 | 9.56 | 9.15 | 9.25 | 9.25 | -0.35 (-3.65%) | 15,809 |
23 Dec 2016 | INR | 9.25 | 9.83 | 9.25 | 9.6 | 9.6 | +0.14 (+1.48%) | 15,957 |
22 Dec 2016 | INR | 9.75 | 9.89 | 9.46 | 9.46 | 9.46 | -0.49 (-4.92%) | 46,257 |
21 Dec 2016 | INR | 10.05 | 10.2 | 9.85 | 9.95 | 9.95 | -0.21 (-2.07%) | 43,625 |
20 Dec 2016 | INR | 10.89 | 10.89 | 10.12 | 10.16 | 10.16 | -0.29 (-2.78%) | 34,767 |
19 Dec 2016 | INR | 10.06 | 10.75 | 10 | 10.45 | 10.45 | -0.05 (-0.48%) | 18,665 |
16 Dec 2016 | INR | 10.41 | 10.83 | 10.36 | 10.5 | 10.5 | +0.13 (+1.25%) | 21,645 |
15 Dec 2016 | INR | 10.45 | 10.99 | 10.3 | 10.37 | 10.37 | -0.44 (-4.07%) | 19,612 |
14 Dec 2016 | INR | 10.9 | 11.6 | 10.6 | 10.81 | 10.81 | -0.27 (-2.44%) | 16,882 |
13 Dec 2016 | INR | 11.39 | 11.39 | 10.97 | 11.08 | 11.08 | -0.46 (-3.99%) | 18,416 |
12 Dec 2016 | INR | 11.54 | 12.19 | 11.54 | 11.54 | 11.54 | -0.6 (-4.94%) | 48,969 |
9 Dec 2016 | INR | 11.6 | 12.29 | 11.6 | 12.14 | 12.14 | +0.67 (+5.84%) | 107,971 |
8 Dec 2016 | INR | 10.98 | 11.69 | 10.52 | 11.47 | 11.47 | +0.84 (+7.90%) | 123,310 |
7 Dec 2016 | INR | 10.06 | 11 | 10.06 | 10.63 | 10.63 | +0.55 (+5.46%) | 52,302 |
6 Dec 2016 | INR | 10.39 | 10.55 | 10.03 | 10.08 | 10.08 | +0.11 (+1.10%) | 60,138 |
5 Dec 2016 | INR | 9.64 | 10.36 | 8.96 | 9.97 | 9.97 | +0.43 (+4.51%) | 40,959 |
2 Dec 2016 | INR | 10.44 | 10.44 | 9.51 | 9.54 | 9.54 | -1.02 (-9.66%) | 104,320 |
1 Dec 2016 | INR | 10.56 | 10.87 | 10.56 | 10.56 | 10.56 | -0.55 (-4.95%) | 70,011 |
30 Nov 2016 | INR | 11.16 | 11.35 | 11.11 | 11.11 | 11.11 | -0.03 (-0.27%) | 8,785 |
29 Nov 2016 | INR | 11.87 | 11.87 | 11.11 | 11.14 | 11.14 | -0.19 (-1.68%) | 50,213 |
28 Nov 2016 | INR | 10.9 | 11.44 | 10.9 | 11.33 | 11.33 | +0.43 (+3.94%) | 92,868 |
25 Nov 2016 | INR | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | 0.0 (0.0%) | 14,643 |
24 Nov 2016 | INR | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | 0.0 (0.0%) | 4,996 |
23 Nov 2016 | INR | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | 0.0 (0.0%) | 9,815 |