Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | INR | 62.45 | 62.55 | 62.45 | 62.55 | 62.55 | +2.95 (+4.95%) | 8,615 |
3 Jan 2017 | INR | 59.25 | 59.6 | 59.25 | 59.6 | 59.6 | +2.8 (+4.93%) | 3,798 |
2 Jan 2017 | INR | 54.15 | 56.8 | 54.15 | 56.8 | 56.8 | +2.7 (+4.99%) | 12,312 |
30 Dec 2016 | INR | 54.8 | 54.8 | 53 | 54.1 | 54.1 | +0.85 (+1.60%) | 2,014 |
29 Dec 2016 | INR | 54 | 54 | 53.1 | 53.25 | 53.25 | -1 (-1.84%) | 866 |
28 Dec 2016 | INR | 53.5 | 54.5 | 52.7 | 54.25 | 54.25 | +0.15 (+0.28%) | 3,275 |
27 Dec 2016 | INR | 52 | 54.75 | 51.7 | 54.1 | 54.1 | +0.75 (+1.41%) | 1,471 |
26 Dec 2016 | INR | 54.5 | 55 | 52.65 | 53.35 | 53.35 | -1.9 (-3.44%) | 5,611 |
23 Dec 2016 | INR | 55.05 | 56 | 55 | 55.25 | 55.25 | -1.15 (-2.04%) | 12,699 |
22 Dec 2016 | INR | 57 | 57.95 | 55.85 | 56.4 | 56.4 | -1.8 (-3.09%) | 8,539 |
21 Dec 2016 | INR | 57.3 | 58.35 | 57 | 58.2 | 58.2 | +0.7 (+1.22%) | 7,638 |
20 Dec 2016 | INR | 55.7 | 58.1 | 55.6 | 57.5 | 57.5 | +1.95 (+3.51%) | 10,880 |
19 Dec 2016 | INR | 55 | 57 | 55 | 55.55 | 55.55 | -0.4 (-0.71%) | 10,725 |
16 Dec 2016 | INR | 53 | 56.3 | 53 | 55.95 | 55.95 | +1.95 (+3.61%) | 7,964 |
15 Dec 2016 | INR | 53.25 | 55.8 | 53.25 | 54 | 54 | -0.55 (-1.01%) | 4,582 |
14 Dec 2016 | INR | 58 | 58 | 54 | 54.55 | 54.55 | -1 (-1.80%) | 9,050 |
13 Dec 2016 | INR | 56.25 | 58.2 | 55.45 | 55.55 | 55.55 | -1.4 (-2.46%) | 3,607 |
12 Dec 2016 | INR | 57.75 | 60 | 56.5 | 56.95 | 56.95 | -0.8 (-1.39%) | 15,585 |
9 Dec 2016 | INR | 58.1 | 58.9 | 57.6 | 57.75 | 57.75 | -0.6 (-1.03%) | 3,754 |
8 Dec 2016 | INR | 57 | 58.35 | 57 | 58.35 | 58.35 | +2.75 (+4.95%) | 10,998 |
7 Dec 2016 | INR | 55.3 | 57.75 | 55.05 | 55.6 | 55.6 | -2.2 (-3.81%) | 5,242 |
6 Dec 2016 | INR | 58.25 | 59 | 57.5 | 57.8 | 57.8 | -1.2 (-2.03%) | 11,560 |
5 Dec 2016 | INR | 56 | 59.3 | 56 | 59 | 59 | +1.25 (+2.16%) | 14,726 |
2 Dec 2016 | INR | 58.1 | 58.35 | 54 | 57.75 | 57.75 | +1.05 (+1.85%) | 8,444 |
1 Dec 2016 | INR | 60 | 60 | 56 | 56.7 | 56.7 | -1.05 (-1.82%) | 16,213 |
30 Nov 2016 | INR | 57 | 58.4 | 56.5 | 57.75 | 57.75 | +1.75 (+3.13%) | 15,619 |
29 Nov 2016 | INR | 56.75 | 57.2 | 54.65 | 56 | 56 | +1.25 (+2.28%) | 10,037 |
28 Nov 2016 | INR | 54 | 56 | 52 | 54.75 | 54.75 | +0.8 (+1.48%) | 24,463 |
25 Nov 2016 | INR | 53.45 | 54.8 | 52.8 | 53.95 | 53.95 | +0.95 (+1.79%) | 11,153 |
24 Nov 2016 | INR | 51.15 | 53.75 | 50 | 53 | 53 | +1.8 (+3.52%) | 39,865 |