Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2016 | INR | 12 | 12.8 | 11.87 | 12.76 | 12.76 | +0.74 (+6.16%) | 31,345 |
22 Nov 2016 | INR | 12 | 12.31 | 11.91 | 12.02 | 12.02 | -0.12 (-0.99%) | 42,449 |
21 Nov 2016 | INR | 12.77 | 12.88 | 11.93 | 12.14 | 12.14 | -0.31 (-2.49%) | 75,890 |
18 Nov 2016 | INR | 12.67 | 12.84 | 12.2 | 12.45 | 12.45 | -0.45 (-3.49%) | 35,085 |
17 Nov 2016 | INR | 13 | 13.2 | 12.55 | 12.9 | 12.9 | +0.02 (+0.16%) | 33,939 |
16 Nov 2016 | INR | 13.21 | 13.5 | 12.6 | 12.88 | 12.88 | -0.21 (-1.60%) | 68,310 |
15 Nov 2016 | INR | 13.4 | 13.78 | 12.85 | 13.09 | 13.09 | -0.92 (-6.57%) | 114,819 |
11 Nov 2016 | INR | 14.97 | 14.97 | 13.75 | 14.01 | 14.01 | -0.84 (-5.66%) | 74,707 |
10 Nov 2016 | INR | 14.7 | 15.4 | 14.7 | 14.85 | 14.85 | +0.55 (+3.85%) | 160,044 |
9 Nov 2016 | INR | 13 | 14.8 | 12.7 | 14.3 | 14.3 | -0.98 (-6.41%) | 139,175 |
8 Nov 2016 | INR | 15.29 | 15.4 | 15.04 | 15.28 | 15.28 | +0.21 (+1.39%) | 66,941 |
7 Nov 2016 | INR | 15 | 15.35 | 14.98 | 15.07 | 15.07 | +0.25 (+1.69%) | 105,774 |
4 Nov 2016 | INR | 15.7 | 15.95 | 14.62 | 14.82 | 14.82 | -0.9 (-5.73%) | 124,987 |
3 Nov 2016 | INR | 15.88 | 16 | 15.5 | 15.72 | 15.72 | -0.09 (-0.57%) | 84,116 |
2 Nov 2016 | INR | 15.9 | 16.5 | 15.62 | 15.81 | 15.81 | -0.41 (-2.53%) | 122,599 |
1 Nov 2016 | INR | 16.5 | 16.74 | 16.01 | 16.22 | 16.22 | -0.18 (-1.10%) | 107,056 |
28 Oct 2016 | INR | 16 | 17 | 15.7 | 16.4 | 16.4 | +0.42 (+2.63%) | 566,761 |
27 Oct 2016 | INR | 15.37 | 16.2 | 15.2 | 15.98 | 15.98 | +0.75 (+4.92%) | 265,866 |
26 Oct 2016 | INR | 15.44 | 15.6 | 15.01 | 15.23 | 15.23 | -0.31 (-1.99%) | 89,153 |
25 Oct 2016 | INR | 15.9 | 15.9 | 15.45 | 15.54 | 15.54 | -0.18 (-1.15%) | 90,626 |
24 Oct 2016 | INR | 16.28 | 16.28 | 15.5 | 15.72 | 15.72 | -0.31 (-1.93%) | 152,300 |
21 Oct 2016 | INR | 16.3 | 16.57 | 15.95 | 16.03 | 16.03 | -0.21 (-1.29%) | 118,838 |
20 Oct 2016 | INR | 16.6 | 17.02 | 16.11 | 16.24 | 16.24 | -0.12 (-0.73%) | 149,344 |
19 Oct 2016 | INR | 16.08 | 17.05 | 15.82 | 16.36 | 16.36 | +0.43 (+2.70%) | 447,032 |
18 Oct 2016 | INR | 15.99 | 16.55 | 15.63 | 15.93 | 15.93 | +0.12 (+0.76%) | 145,114 |
17 Oct 2016 | INR | 16 | 16.9 | 15.25 | 15.81 | 15.81 | +0.02 (+0.13%) | 126,017 |
14 Oct 2016 | INR | 15.4 | 17.84 | 15.4 | 15.79 | 15.79 | +0.5 (+3.27%) | 382,968 |
13 Oct 2016 | INR | 15.93 | 15.93 | 15.01 | 15.29 | 15.29 | -0.7 (-4.38%) | 361,651 |
10 Oct 2016 | INR | 16.3 | 16.5 | 15.72 | 15.99 | 15.99 | +0.46 (+2.96%) | 267,592 |
7 Oct 2016 | INR | 13.79 | 16.26 | 13.46 | 15.53 | 15.53 | +1.98 (+14.61%) | 1,749,861 |