Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2017 | INR | 12 | 12.96 | 11.74 | 12.95 | 12.95 | +0.6 (+4.86%) | 6,384 |
7 Feb 2017 | INR | 12.35 | 13 | 12.35 | 12.35 | 12.35 | -0.65 (-5%) | 8,493 |
6 Feb 2017 | INR | 12.83 | 13.44 | 12.2 | 13 | 13 | +0.17 (+1.33%) | 16,989 |
3 Feb 2017 | INR | 13.55 | 13.75 | 12.83 | 12.83 | 12.83 | -0.67 (-4.96%) | 6,175 |
2 Feb 2017 | INR | 12.5 | 13.5 | 12.5 | 13.5 | 13.5 | +0.53 (+4.09%) | 9,475 |
1 Feb 2017 | INR | 12.9 | 13 | 12.45 | 12.97 | 12.97 | +0.52 (+4.18%) | 37,895 |
31 Jan 2017 | INR | 12.45 | 12.45 | 11.83 | 12.45 | 12.45 | 0.0 (0.0%) | 24,504 |
30 Jan 2017 | INR | 12.45 | 12.45 | 12 | 12.45 | 12.45 | +0.53 (+4.45%) | 58,922 |
27 Jan 2017 | INR | 11.9 | 11.92 | 11.9 | 11.92 | 11.92 | +0.43 (+3.74%) | 7,359 |
25 Jan 2017 | INR | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | +0.54 (+4.93%) | 7,371 |
24 Jan 2017 | INR | 10.9 | 10.95 | 10.9 | 10.95 | 10.95 | +0.52 (+4.99%) | 10,281 |
23 Jan 2017 | INR | 9.9 | 10.43 | 9.9 | 10.43 | 10.43 | +0.53 (+5.35%) | 11,924 |
20 Jan 2017 | INR | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | -0.04 (-0.40%) | 0 |
19 Jan 2017 | INR | 9.95 | 10.2 | 9.9 | 9.94 | 9.94 | +0.18 (+1.84%) | 16,050 |
18 Jan 2017 | INR | 9.69 | 9.76 | 9.45 | 9.76 | 9.76 | +0.46 (+4.95%) | 15,956 |
17 Jan 2017 | INR | 8.61 | 9.41 | 8.6 | 9.3 | 9.3 | +0.31 (+3.45%) | 9,100 |
16 Jan 2017 | INR | 8.76 | 9.4 | 8.76 | 8.99 | 8.99 | -0.21 (-2.28%) | 1,750 |
13 Jan 2017 | INR | 9.5 | 9.56 | 9 | 9.2 | 9.2 | +0.1 (+1.10%) | 5,165 |
12 Jan 2017 | INR | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | -0.01 (-0.11%) | 0 |
11 Jan 2017 | INR | 9.07 | 9.74 | 9.07 | 9.11 | 9.11 | -0.43 (-4.51%) | 9,450 |
10 Jan 2017 | INR | 9.32 | 9.75 | 9.32 | 9.54 | 9.54 | -0.26 (-2.65%) | 4,150 |
9 Jan 2017 | INR | 8.89 | 9.8 | 8.89 | 9.8 | 9.8 | +0.45 (+4.81%) | 1,300 |
6 Jan 2017 | INR | 9.35 | 9.35 | 8.8 | 9.35 | 9.35 | +0.12 (+1.30%) | 1,900 |
5 Jan 2017 | INR | 9.35 | 9.45 | 8.96 | 9.23 | 9.23 | -0.11 (-1.18%) | 19,527 |
4 Jan 2017 | INR | 9.4 | 9.4 | 8.93 | 9.34 | 9.34 | -0.06 (-0.64%) | 3,800 |
3 Jan 2017 | INR | 9.35 | 9.4 | 9.35 | 9.4 | 9.4 | -0.05 (-0.53%) | 559 |
2 Jan 2017 | INR | 9.12 | 9.45 | 9.12 | 9.45 | 9.45 | -0.13 (-1.36%) | 5,000 |
30 Dec 2016 | INR | 9.34 | 9.8 | 8.91 | 9.58 | 9.58 | +0.24 (+2.57%) | 7,540 |
29 Dec 2016 | INR | 9 | 9.34 | 9 | 9.34 | 9.34 | +0.44 (+4.94%) | 1,050 |
28 Dec 2016 | INR | 8.16 | 8.9 | 8.1 | 8.9 | 8.9 | +0.42 (+4.95%) | 1,350 |