Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | INR | 13.89 | 13.89 | 13.4 | 13.85 | 13.85 | -0.05 (-0.36%) | 3,255 |
3 Jan 2017 | INR | 13.89 | 13.9 | 13.25 | 13.9 | 13.9 | +0.5 (+3.73%) | 2,800 |
2 Jan 2017 | INR | 13.8 | 13.8 | 13 | 13.4 | 13.4 | -0.1 (-0.74%) | 2,465 |
30 Dec 2016 | INR | 13.8 | 13.8 | 13.3 | 13.5 | 13.5 | -0.1 (-0.74%) | 1,600 |
29 Dec 2016 | INR | 13.9 | 13.9 | 13.12 | 13.6 | 13.6 | -0.21 (-1.52%) | 2,450 |
28 Dec 2016 | INR | 13.8 | 13.81 | 13.8 | 13.81 | 13.81 | -0.14 (-1.00%) | 1,600 |
27 Dec 2016 | INR | 13.3 | 13.95 | 13.3 | 13.95 | 13.95 | -0.05 (-0.36%) | 171 |
26 Dec 2016 | INR | 14.3 | 14.3 | 14 | 14 | 14 | +0.2 (+1.45%) | 20,100 |
23 Dec 2016 | INR | 13.54 | 13.8 | 13.54 | 13.8 | 13.8 | -0.45 (-3.16%) | 1,100 |
22 Dec 2016 | INR | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.0 (0.0%) | 0 |
21 Dec 2016 | INR | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.0 (0.0%) | 0 |
20 Dec 2016 | INR | 13.11 | 14.25 | 13.11 | 14.25 | 14.25 | +0.45 (+3.26%) | 246 |
19 Dec 2016 | INR | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 0.0 (0.0%) | 0 |
16 Dec 2016 | INR | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 0.0 (0.0%) | 0 |
15 Dec 2016 | INR | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 0.0 (0.0%) | 10,020 |
14 Dec 2016 | INR | 13.7 | 13.8 | 13.7 | 13.8 | 13.8 | +0.05 (+0.36%) | 8,020 |
13 Dec 2016 | INR | 13.81 | 13.84 | 13.5 | 13.75 | 13.75 | -0.07 (-0.51%) | 54,150 |
12 Dec 2016 | INR | 13.81 | 13.83 | 13.81 | 13.82 | 13.82 | -0.04 (-0.29%) | 40,000 |
9 Dec 2016 | INR | 13.82 | 14.16 | 13.2 | 13.86 | 13.86 | +0.01 (+0.07%) | 40,186 |
8 Dec 2016 | INR | 13.81 | 13.85 | 13.4 | 13.85 | 13.85 | +0.02 (+0.14%) | 90,000 |
7 Dec 2016 | INR | 13.85 | 13.85 | 13.07 | 13.83 | 13.83 | +0.08 (+0.58%) | 50,360 |
6 Dec 2016 | INR | 13.72 | 13.75 | 13.7 | 13.75 | 13.75 | 0.0 (0.0%) | 145,855 |
5 Dec 2016 | INR | 13.11 | 13.9 | 13.11 | 13.75 | 13.75 | -0.05 (-0.36%) | 64,060 |
2 Dec 2016 | INR | 13.8 | 13.9 | 13.65 | 13.8 | 13.8 | -0.09 (-0.65%) | 130,800 |
1 Dec 2016 | INR | 13.85 | 13.89 | 13.85 | 13.89 | 13.89 | +0.09 (+0.65%) | 23,900 |
30 Nov 2016 | INR | 13.9 | 14 | 13.75 | 13.8 | 13.8 | -0.17 (-1.22%) | 54,200 |
29 Nov 2016 | INR | 13.8 | 13.98 | 13.8 | 13.97 | 13.97 | +0.59 (+4.41%) | 56,000 |
28 Nov 2016 | INR | 13.5 | 13.5 | 13.25 | 13.38 | 13.38 | -0.12 (-0.89%) | 80,000 |
25 Nov 2016 | INR | 13.4 | 13.5 | 13 | 13.5 | 13.5 | +0.1 (+0.75%) | 112,000 |
24 Nov 2016 | INR | 14 | 14 | 13.4 | 13.4 | 13.4 | 0.0 (0.0%) | 52,100 |