Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2016 | INR | 8.92 | 8.92 | 8.48 | 8.48 | 8.48 | -0.44 (-4.93%) | 150 |
26 Dec 2016 | INR | 8.6 | 8.92 | 8.6 | 8.92 | 8.92 | +0.42 (+4.94%) | 2,337 |
23 Dec 2016 | INR | 8.14 | 8.5 | 8.14 | 8.5 | 8.5 | -0.06 (-0.70%) | 2,650 |
22 Dec 2016 | INR | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.24 (-2.73%) | 205 |
21 Dec 2016 | INR | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | -0.3 (-3.30%) | 623 |
20 Dec 2016 | INR | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | +0.3 (+3.41%) | 1,200 |
19 Dec 2016 | INR | 9.67 | 9.67 | 8.75 | 8.8 | 8.8 | -0.41 (-4.45%) | 3,977 |
16 Dec 2016 | INR | 9.22 | 9.22 | 9.21 | 9.21 | 9.21 | -0.48 (-4.95%) | 2,800 |
15 Dec 2016 | INR | 9 | 9.69 | 9 | 9.69 | 9.69 | +0.4 (+4.31%) | 3,861 |
14 Dec 2016 | INR | 8.51 | 9.29 | 8.51 | 9.29 | 9.29 | +0.34 (+3.80%) | 501 |
13 Dec 2016 | INR | 8.21 | 8.95 | 8.21 | 8.95 | 8.95 | +0.32 (+3.71%) | 2,801 |
12 Dec 2016 | INR | 8.63 | 8.66 | 8.63 | 8.63 | 8.63 | -0.45 (-4.96%) | 4,700 |
9 Dec 2016 | INR | 9.6 | 9.8 | 9.05 | 9.08 | 9.08 | -0.44 (-4.62%) | 12,770 |
8 Dec 2016 | INR | 9.5 | 9.97 | 9.5 | 9.52 | 9.52 | +0.02 (+0.21%) | 3,624 |
7 Dec 2016 | INR | 9 | 9.55 | 9 | 9.5 | 9.5 | +0.35 (+3.83%) | 10,005 |
6 Dec 2016 | INR | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.0 (0.0%) | 0 |
5 Dec 2016 | INR | 8.82 | 9.25 | 8.82 | 9.15 | 9.15 | +0.33 (+3.74%) | 3,027 |
2 Dec 2016 | INR | 9.36 | 9.36 | 8.66 | 8.82 | 8.82 | -0.1 (-1.12%) | 2,953 |
1 Dec 2016 | INR | 8.49 | 8.93 | 8.49 | 8.92 | 8.92 | -0.01 (-0.11%) | 4,475 |
30 Nov 2016 | INR | 9 | 9 | 8.37 | 8.93 | 8.93 | +0.12 (+1.36%) | 3,030 |
29 Nov 2016 | INR | 8.03 | 8.87 | 8.03 | 8.81 | 8.81 | +0.36 (+4.26%) | 1,285 |
28 Nov 2016 | INR | 8.35 | 8.73 | 8.35 | 8.45 | 8.45 | +0.12 (+1.44%) | 300 |
25 Nov 2016 | INR | 8.33 | 8.35 | 7.8 | 8.33 | 8.33 | +0.13 (+1.59%) | 2,300 |
24 Nov 2016 | INR | 7.8 | 8.2 | 7.8 | 8.2 | 8.2 | 0.0 (0.0%) | 300 |
23 Nov 2016 | INR | 7.52 | 8.2 | 7.51 | 8.2 | 8.2 | +0.3 (+3.80%) | 2,642 |
22 Nov 2016 | INR | 7.74 | 7.9 | 7.73 | 7.9 | 7.9 | -0.23 (-2.83%) | 1,100 |
21 Nov 2016 | INR | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.42 (-4.91%) | 2,295 |
18 Nov 2016 | INR | 8.55 | 9.38 | 8.55 | 8.55 | 8.55 | -0.44 (-4.89%) | 3,581 |
17 Nov 2016 | INR | 8.49 | 9.37 | 8.49 | 8.99 | 8.99 | +0.06 (+0.67%) | 6,860 |
16 Nov 2016 | INR | 8.93 | 9.48 | 8.93 | 8.93 | 8.93 | -0.47 (-5%) | 2,100 |