Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | INR | 17.7 | 17.7 | 17.1 | 17.4 | 17.4 | +0.35 (+2.05%) | 20,779 |
3 Jan 2017 | INR | 17 | 17.45 | 17 | 17.05 | 17.05 | +0.05 (+0.29%) | 22,310 |
2 Jan 2017 | INR | 17.1 | 17.1 | 16.8 | 17 | 17 | 0.0 (0.0%) | 22,759 |
30 Dec 2016 | INR | 17 | 17.15 | 16.85 | 17 | 17 | +0.35 (+2.10%) | 18,553 |
29 Dec 2016 | INR | 16.35 | 17 | 16.35 | 16.65 | 16.65 | +0.15 (+0.91%) | 5,080 |
28 Dec 2016 | INR | 16.7 | 16.85 | 16.4 | 16.5 | 16.5 | -0.15 (-0.90%) | 17,822 |
27 Dec 2016 | INR | 16.2 | 16.85 | 16.2 | 16.65 | 16.65 | +0.35 (+2.15%) | 10,964 |
26 Dec 2016 | INR | 16.5 | 16.95 | 16.1 | 16.3 | 16.3 | -0.2 (-1.21%) | 36,408 |
23 Dec 2016 | INR | 16.35 | 17 | 16.3 | 16.5 | 16.5 | -0.05 (-0.30%) | 16,682 |
22 Dec 2016 | INR | 16.9 | 17 | 16.45 | 16.55 | 16.55 | -0.45 (-2.65%) | 17,196 |
21 Dec 2016 | INR | 17.9 | 17.9 | 16.8 | 17 | 17 | -0.45 (-2.58%) | 50,256 |
20 Dec 2016 | INR | 17.9 | 17.9 | 17.2 | 17.45 | 17.45 | -0.1 (-0.57%) | 23,816 |
19 Dec 2016 | INR | 18.7 | 18.7 | 17.5 | 17.55 | 17.55 | -0.05 (-0.28%) | 11,758 |
16 Dec 2016 | INR | 17.95 | 17.95 | 17.5 | 17.6 | 17.6 | -0.15 (-0.85%) | 25,087 |
15 Dec 2016 | INR | 18.05 | 18.2 | 17.5 | 17.75 | 17.75 | 0.0 (0.0%) | 23,067 |
14 Dec 2016 | INR | 17.6 | 18 | 17.6 | 17.75 | 17.75 | 0.0 (0.0%) | 45,188 |
13 Dec 2016 | INR | 18 | 18.15 | 17.65 | 17.75 | 17.75 | 0.0 (0.0%) | 10,982 |
12 Dec 2016 | INR | 18 | 18.5 | 17.7 | 17.75 | 17.75 | -0.25 (-1.39%) | 32,862 |
9 Dec 2016 | INR | 18 | 18.6 | 18 | 18 | 18 | -0.1 (-0.55%) | 17,287 |
8 Dec 2016 | INR | 18.6 | 18.7 | 18 | 18.1 | 18.1 | +0.25 (+1.40%) | 19,128 |
7 Dec 2016 | INR | 18.2 | 18.4 | 17.75 | 17.85 | 17.85 | -0.3 (-1.65%) | 8,972 |
6 Dec 2016 | INR | 18.5 | 18.5 | 17.8 | 18.15 | 18.15 | -0.05 (-0.27%) | 15,401 |
5 Dec 2016 | INR | 17.75 | 18.5 | 17.7 | 18.2 | 18.2 | +0.25 (+1.39%) | 14,094 |
2 Dec 2016 | INR | 17.7 | 18.1 | 17.7 | 17.95 | 17.95 | -0.15 (-0.83%) | 15,888 |
1 Dec 2016 | INR | 18.25 | 18.4 | 17.7 | 18.1 | 18.1 | -0.05 (-0.28%) | 17,697 |
30 Nov 2016 | INR | 18.9 | 18.9 | 18 | 18.15 | 18.15 | -0.1 (-0.55%) | 23,721 |
29 Nov 2016 | INR | 18.5 | 18.9 | 18.05 | 18.25 | 18.25 | +0.25 (+1.39%) | 50,245 |
28 Nov 2016 | INR | 18.6 | 18.6 | 17.9 | 18 | 18 | +0.25 (+1.41%) | 35,297 |
25 Nov 2016 | INR | 19.35 | 19.35 | 16.7 | 17.75 | 17.75 | +0.7 (+4.11%) | 62,676 |
24 Nov 2016 | INR | 16.7 | 17.4 | 16.7 | 17.05 | 17.05 | +0.05 (+0.29%) | 20,577 |