Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | INR | 31.5 | 31.6 | 29.1 | 31 | 31 | +1.7 (+5.80%) | 1,161 |
3 Jan 2017 | INR | 29.5 | 29.5 | 27.4 | 29.3 | 29.3 | +0.5 (+1.74%) | 2,016 |
2 Jan 2017 | INR | 28.5 | 30 | 28.05 | 28.8 | 28.8 | -0.05 (-0.17%) | 3,996 |
30 Dec 2016 | INR | 27.8 | 29.4 | 27.25 | 28.85 | 28.85 | +2.05 (+7.65%) | 936 |
29 Dec 2016 | INR | 26 | 27 | 25.65 | 26.8 | 26.8 | +0.8 (+3.08%) | 1,321 |
28 Dec 2016 | INR | 26 | 26 | 26 | 26 | 26 | -0.05 (-0.19%) | 33 |
27 Dec 2016 | INR | 28 | 28 | 25.65 | 26.05 | 26.05 | -0.95 (-3.52%) | 503 |
26 Dec 2016 | INR | 27 | 27 | 27 | 27 | 27 | 0.0 (0.0%) | 0 |
23 Dec 2016 | INR | 27 | 27 | 27 | 27 | 27 | -0.05 (-0.18%) | 300 |
22 Dec 2016 | INR | 27.05 | 27.8 | 27.05 | 27.05 | 27.05 | +0.05 (+0.19%) | 1,700 |
21 Dec 2016 | INR | 26.7 | 27 | 26.7 | 27 | 27 | -0.85 (-3.05%) | 608 |
20 Dec 2016 | INR | 28 | 28.35 | 27.85 | 27.85 | 27.85 | 0.0 (0.0%) | 1,354 |
19 Dec 2016 | INR | 29 | 29 | 26.7 | 27.85 | 27.85 | -0.15 (-0.54%) | 891 |
16 Dec 2016 | INR | 28.6 | 28.6 | 27.4 | 28 | 28 | -0.4 (-1.41%) | 795 |
15 Dec 2016 | INR | 27.9 | 28.55 | 27.45 | 28.4 | 28.4 | -0.35 (-1.22%) | 2,923 |
14 Dec 2016 | INR | 27 | 28.8 | 27 | 28.75 | 28.75 | +0.25 (+0.88%) | 54 |
13 Dec 2016 | INR | 27.6 | 28.5 | 27.5 | 28.5 | 28.5 | +1 (+3.64%) | 919 |
12 Dec 2016 | INR | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | +0.35 (+1.29%) | 600 |
9 Dec 2016 | INR | 27.3 | 27.3 | 27.1 | 27.15 | 27.15 | +0.05 (+0.18%) | 2,879 |
8 Dec 2016 | INR | 27.2 | 27.2 | 27.1 | 27.1 | 27.1 | -0.1 (-0.37%) | 2,235 |
7 Dec 2016 | INR | 26.5 | 27.2 | 26.5 | 27.2 | 27.2 | +1.2 (+4.62%) | 6,149 |
6 Dec 2016 | INR | 27.25 | 27.25 | 26 | 26 | 26 | -1 (-3.70%) | 450 |
5 Dec 2016 | INR | 27.75 | 27.8 | 25.7 | 27 | 27 | +0.8 (+3.05%) | 2,950 |
2 Dec 2016 | INR | 26.85 | 27.1 | 26 | 26.2 | 26.2 | -0.65 (-2.42%) | 12,753 |
1 Dec 2016 | INR | 26.05 | 27.7 | 26.05 | 26.85 | 26.85 | +0.6 (+2.29%) | 292 |
30 Nov 2016 | INR | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.55 (-2.05%) | 300 |
29 Nov 2016 | INR | 25.7 | 27.85 | 25.7 | 26.8 | 26.8 | +0.3 (+1.13%) | 2,944 |
28 Nov 2016 | INR | 26 | 26.5 | 26 | 26.5 | 26.5 | 0.0 (0.0%) | 2,500 |
25 Nov 2016 | INR | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | 0.0 (0.0%) | 0 |
24 Nov 2016 | INR | 25.05 | 26.5 | 25.05 | 26.5 | 26.5 | -0.35 (-1.30%) | 1,720 |