Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2016 | INR | 56 | 57 | 52.05 | 54.25 | 54.25 | +0.35 (+0.65%) | 7,887 |
22 Nov 2016 | INR | 57.95 | 57.95 | 52.1 | 53.9 | 53.9 | +0.9 (+1.70%) | 7,791 |
21 Nov 2016 | INR | 62 | 62 | 53 | 53 | 53 | -2.5 (-4.50%) | 824 |
18 Nov 2016 | INR | 59.85 | 59.85 | 53 | 55.5 | 55.5 | +1.6 (+2.97%) | 9,109 |
17 Nov 2016 | INR | 59 | 59 | 53.35 | 53.9 | 53.9 | -1.15 (-2.09%) | 1,723 |
16 Nov 2016 | INR | 60 | 60 | 53.85 | 55.05 | 55.05 | -0.4 (-0.72%) | 3,228 |
15 Nov 2016 | INR | 62 | 71.9 | 51.9 | 55.45 | 55.45 | -9.4 (-14.49%) | 53,343 |
11 Nov 2016 | INR | 75.75 | 75.75 | 64.15 | 64.85 | 64.85 | -2.35 (-3.50%) | 3,888 |
10 Nov 2016 | INR | 72.9 | 72.9 | 66 | 67.2 | 67.2 | -1.2 (-1.75%) | 3,827 |
9 Nov 2016 | INR | 70 | 70.85 | 62 | 68.4 | 68.4 | -3.05 (-4.27%) | 10,027 |
8 Nov 2016 | INR | 76.5 | 76.5 | 71 | 71.45 | 71.45 | +0.3 (+0.42%) | 2,278 |
7 Nov 2016 | INR | 74.8 | 74.8 | 71.1 | 71.15 | 71.15 | +0.1 (+0.14%) | 5,030 |
4 Nov 2016 | INR | 70.05 | 75.85 | 70.05 | 71.05 | 71.05 | -4.35 (-5.77%) | 4,146 |
3 Nov 2016 | INR | 73.55 | 79.2 | 73.55 | 75.4 | 75.4 | -1.5 (-1.95%) | 2,447 |
2 Nov 2016 | INR | 77.5 | 77.5 | 71.9 | 76.9 | 76.9 | +1.9 (+2.53%) | 8,753 |
1 Nov 2016 | INR | 70 | 76 | 70 | 75 | 75 | 0.0 (0.0%) | 6,012 |
28 Oct 2016 | INR | 71.75 | 75.8 | 71.75 | 75 | 75 | +2.4 (+3.31%) | 1,659 |
27 Oct 2016 | INR | 72.25 | 74 | 72.25 | 72.6 | 72.6 | -2.9 (-3.84%) | 1,619 |
26 Oct 2016 | INR | 71.95 | 77.8 | 71.95 | 75.5 | 75.5 | +1 (+1.34%) | 3,661 |
25 Oct 2016 | INR | 77.95 | 78 | 71.1 | 74.5 | 74.5 | -1.9 (-2.49%) | 5,933 |
24 Oct 2016 | INR | 80.5 | 80.5 | 75.05 | 76.4 | 76.4 | +1 (+1.33%) | 7,833 |
21 Oct 2016 | INR | 75 | 78.9 | 74.5 | 75.4 | 75.4 | +2.9 (+4%) | 9,757 |
20 Oct 2016 | INR | 72 | 72.5 | 70 | 72.5 | 72.5 | +1.9 (+2.69%) | 5,840 |
19 Oct 2016 | INR | 66.7 | 73.9 | 66.7 | 70.6 | 70.6 | +1.3 (+1.88%) | 8,160 |
18 Oct 2016 | INR | 66.55 | 71.9 | 66.55 | 69.3 | 69.3 | -0.65 (-0.93%) | 4,746 |
17 Oct 2016 | INR | 69 | 69.95 | 69 | 69.95 | 69.95 | +0.95 (+1.38%) | 465 |
14 Oct 2016 | INR | 71.5 | 71.5 | 69 | 69 | 69 | -1.5 (-2.13%) | 636 |
13 Oct 2016 | INR | 66.6 | 70.95 | 66.6 | 70.5 | 70.5 | +1.35 (+1.95%) | 3,163 |
10 Oct 2016 | INR | 71.45 | 72 | 68.45 | 69.15 | 69.15 | -0.85 (-1.21%) | 2,015 |
7 Oct 2016 | INR | 66.6 | 71 | 66.6 | 70 | 70 | +0.7 (+1.01%) | 5,507 |