Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2016 | INR | 25.45 | 26.4 | 24.8 | 25.15 | 25.15 | +0.15 (+0.60%) | 2,440 |
22 Nov 2016 | INR | 26 | 26 | 24.1 | 25 | 25 | +0.45 (+1.83%) | 957 |
21 Nov 2016 | INR | 26 | 26 | 24.5 | 24.55 | 24.55 | -0.55 (-2.19%) | 3,354 |
18 Nov 2016 | INR | 26.8 | 26.8 | 24.8 | 25.1 | 25.1 | +0.05 (+0.20%) | 25,019 |
17 Nov 2016 | INR | 30 | 30 | 24 | 25.05 | 25.05 | -3.75 (-13.02%) | 11,446 |
16 Nov 2016 | INR | 29.2 | 29.6 | 27.65 | 28.8 | 28.8 | 0.0 (0.0%) | 7,255 |
15 Nov 2016 | INR | 31 | 31.6 | 28.8 | 28.8 | 28.8 | -1.45 (-4.79%) | 12,480 |
11 Nov 2016 | INR | 31.9 | 32.3 | 30 | 30.25 | 30.25 | -1.75 (-5.47%) | 16,356 |
10 Nov 2016 | INR | 31.55 | 32.4 | 31.05 | 32 | 32 | +2.2 (+7.38%) | 19,585 |
9 Nov 2016 | INR | 30.3 | 31.45 | 25.65 | 29.8 | 29.8 | -2.25 (-7.02%) | 24,968 |
8 Nov 2016 | INR | 31.5 | 32.7 | 31.1 | 32.05 | 32.05 | +0.9 (+2.89%) | 16,181 |
7 Nov 2016 | INR | 30.5 | 32.4 | 30.5 | 31.15 | 31.15 | +0.8 (+2.64%) | 15,774 |
4 Nov 2016 | INR | 31.95 | 32.05 | 29.65 | 30.35 | 30.35 | -1.65 (-5.16%) | 28,495 |
3 Nov 2016 | INR | 31.4 | 33.5 | 31.4 | 32 | 32 | +0.35 (+1.11%) | 34,948 |
2 Nov 2016 | INR | 32 | 32.7 | 31 | 31.65 | 31.65 | -0.6 (-1.86%) | 15,710 |
1 Nov 2016 | INR | 33.1 | 35 | 31.95 | 32.25 | 32.25 | -0.2 (-0.62%) | 86,703 |
28 Oct 2016 | INR | 31.85 | 32.7 | 31.85 | 32.45 | 32.45 | +0.85 (+2.69%) | 12,704 |
27 Oct 2016 | INR | 33.85 | 33.85 | 31.55 | 31.6 | 31.6 | -0.9 (-2.77%) | 12,550 |
26 Oct 2016 | INR | 33.8 | 33.8 | 31.5 | 32.5 | 32.5 | -0.1 (-0.31%) | 53,990 |
25 Oct 2016 | INR | 32.05 | 33 | 31.75 | 32.6 | 32.6 | +0.95 (+3.00%) | 16,206 |
24 Oct 2016 | INR | 32 | 34.6 | 31.25 | 31.65 | 31.65 | -0.35 (-1.09%) | 77,024 |
21 Oct 2016 | INR | 31.1 | 32.95 | 31.1 | 32 | 32 | +0.15 (+0.47%) | 13,531 |
20 Oct 2016 | INR | 32.25 | 32.6 | 31 | 31.85 | 31.85 | -0.1 (-0.31%) | 17,751 |
19 Oct 2016 | INR | 32.05 | 33 | 31.7 | 31.95 | 31.95 | -0.05 (-0.16%) | 13,532 |
18 Oct 2016 | INR | 30.1 | 32.5 | 30.1 | 32 | 32 | +0.45 (+1.43%) | 49,825 |
17 Oct 2016 | INR | 32 | 32.1 | 31.1 | 31.55 | 31.55 | -0.55 (-1.71%) | 41,204 |
14 Oct 2016 | INR | 31.5 | 32.9 | 31.3 | 32.1 | 32.1 | +0.15 (+0.47%) | 12,520 |
13 Oct 2016 | INR | 32.5 | 32.95 | 31.2 | 31.95 | 31.95 | -0.5 (-1.54%) | 17,333 |
10 Oct 2016 | INR | 34.5 | 35.35 | 32.35 | 32.45 | 32.45 | -2.25 (-6.48%) | 55,135 |
7 Oct 2016 | INR | 33 | 34.8 | 33 | 34.7 | 34.7 | +1.85 (+5.63%) | 18,603 |