Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | INR | 11.5 | 11.99 | 11.01 | 11.57 | 11.57 | -0.06 (-0.52%) | 35,890 |
3 Jan 2017 | INR | 11 | 11.7 | 10.96 | 11.63 | 11.63 | +0.87 (+8.09%) | 46,167 |
2 Jan 2017 | INR | 10.88 | 10.88 | 10.4 | 10.76 | 10.76 | +0.09 (+0.84%) | 33,840 |
30 Dec 2016 | INR | 10.71 | 10.9 | 10.53 | 10.67 | 10.67 | -0.01 (-0.09%) | 72,427 |
29 Dec 2016 | INR | 10.44 | 10.77 | 10.37 | 10.68 | 10.68 | +0.37 (+3.59%) | 41,955 |
28 Dec 2016 | INR | 9.05 | 10.88 | 9.05 | 10.31 | 10.31 | +0.26 (+2.59%) | 671,656 |
27 Dec 2016 | INR | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.11 (-9.95%) | 56,831 |
26 Dec 2016 | INR | 11.16 | 11.5 | 11.16 | 11.16 | 11.16 | -1.24 (-10%) | 532,993 |
23 Dec 2016 | INR | 11.28 | 12.4 | 11.25 | 12.4 | 12.4 | +1.12 (+9.93%) | 38,615 |
22 Dec 2016 | INR | 11.25 | 11.45 | 11.25 | 11.28 | 11.28 | -0.26 (-2.25%) | 30,535 |
21 Dec 2016 | INR | 11.43 | 11.68 | 11.3 | 11.54 | 11.54 | +0.02 (+0.17%) | 381,290 |
20 Dec 2016 | INR | 11.5 | 11.65 | 11.31 | 11.52 | 11.52 | +0.01 (+0.09%) | 325,879 |
19 Dec 2016 | INR | 11.45 | 11.8 | 11.4 | 11.51 | 11.51 | -0.41 (-3.44%) | 331,786 |
16 Dec 2016 | INR | 12.05 | 12.3 | 11.55 | 11.92 | 11.92 | -0.11 (-0.91%) | 156,244 |
15 Dec 2016 | INR | 12.12 | 12.5 | 12 | 12.03 | 12.03 | -0.34 (-2.75%) | 171,261 |
14 Dec 2016 | INR | 12.85 | 12.89 | 12.31 | 12.37 | 12.37 | -0.03 (-0.24%) | 265,200 |
13 Dec 2016 | INR | 12.9 | 13.13 | 12.35 | 12.4 | 12.4 | -0.23 (-1.82%) | 194,048 |
12 Dec 2016 | INR | 12.5 | 12.85 | 12.5 | 12.63 | 12.63 | -0.14 (-1.10%) | 363,302 |
9 Dec 2016 | INR | 13 | 13 | 12.72 | 12.77 | 12.77 | -0.33 (-2.52%) | 140,239 |
8 Dec 2016 | INR | 13.4 | 13.4 | 12.85 | 13.1 | 13.1 | +0.1 (+0.77%) | 179,695 |
7 Dec 2016 | INR | 12.55 | 13.6 | 12.55 | 13 | 13 | +0.06 (+0.46%) | 181,362 |
6 Dec 2016 | INR | 13.75 | 13.95 | 12.5 | 12.94 | 12.94 | -0.49 (-3.65%) | 174,332 |
5 Dec 2016 | INR | 14 | 14.15 | 13.27 | 13.43 | 13.43 | -0.38 (-2.75%) | 96,441 |
2 Dec 2016 | INR | 14.65 | 14.65 | 13.65 | 13.81 | 13.81 | -0.2 (-1.43%) | 82,105 |
1 Dec 2016 | INR | 14.55 | 14.79 | 14 | 14.01 | 14.01 | -0.63 (-4.30%) | 202,916 |
30 Nov 2016 | INR | 15.15 | 15.25 | 14.51 | 14.64 | 14.64 | -0.36 (-2.40%) | 77,792 |
29 Nov 2016 | INR | 14.33 | 15.03 | 14.32 | 15 | 15 | +0.68 (+4.75%) | 408,112 |
28 Nov 2016 | INR | 13.9 | 14.4 | 13.85 | 14.32 | 14.32 | +0.42 (+3.02%) | 222,272 |
25 Nov 2016 | INR | 13.02 | 13.9 | 13.02 | 13.9 | 13.9 | +0.66 (+4.98%) | 853,238 |
24 Nov 2016 | INR | 13.01 | 13.5 | 13 | 13.24 | 13.24 | -0.15 (-1.12%) | 2,698,229 |