Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | INR | 8.2 | 8.28 | 8.12 | 8.24 | 8.24 | +0.08 (+0.98%) | 8,680 |
3 Jan 2017 | INR | 8.23 | 8.25 | 8.04 | 8.16 | 8.16 | +0.21 (+2.64%) | 31,330 |
2 Jan 2017 | INR | 8.98 | 8.98 | 7.9 | 7.95 | 7.95 | -0.18 (-2.21%) | 97,754 |
30 Dec 2016 | INR | 8.59 | 8.59 | 7.68 | 8.13 | 8.13 | -0.25 (-2.98%) | 29,932 |
29 Dec 2016 | INR | 8.5 | 8.5 | 8.06 | 8.38 | 8.38 | +0.34 (+4.23%) | 202 |
28 Dec 2016 | INR | 8.99 | 8.99 | 8.04 | 8.04 | 8.04 | -0.35 (-4.17%) | 31,022 |
27 Dec 2016 | INR | 9.35 | 9.35 | 8.01 | 8.39 | 8.39 | +0.38 (+4.74%) | 5,370 |
26 Dec 2016 | INR | 8.49 | 8.49 | 7.81 | 8.01 | 8.01 | -0.11 (-1.35%) | 9,274 |
23 Dec 2016 | INR | 7.8 | 8.74 | 7.75 | 8.12 | 8.12 | -0.43 (-5.03%) | 23,822 |
22 Dec 2016 | INR | 8.98 | 8.98 | 8.17 | 8.55 | 8.55 | +0.04 (+0.47%) | 38,713 |
21 Dec 2016 | INR | 9.44 | 9.44 | 8.28 | 8.51 | 8.51 | +0.41 (+5.06%) | 14,392 |
20 Dec 2016 | INR | 8.9 | 8.9 | 8.02 | 8.1 | 8.1 | -0.65 (-7.43%) | 19,068 |
19 Dec 2016 | INR | 8.44 | 9.46 | 8.44 | 8.75 | 8.75 | +0.31 (+3.67%) | 57,378 |
16 Dec 2016 | INR | 8.14 | 8.7 | 7.95 | 8.44 | 8.44 | +0.54 (+6.84%) | 114,713 |
15 Dec 2016 | INR | 7.9 | 8.1 | 7.85 | 7.9 | 7.9 | -0.1 (-1.25%) | 5,778 |
14 Dec 2016 | INR | 8.1 | 8.1 | 7.85 | 8 | 8 | +0.18 (+2.30%) | 3,284 |
13 Dec 2016 | INR | 8.09 | 8.09 | 7.68 | 7.82 | 7.82 | -0.16 (-2.01%) | 4,816 |
12 Dec 2016 | INR | 8 | 8.17 | 7.58 | 7.98 | 7.98 | -0.04 (-0.50%) | 5,999 |
9 Dec 2016 | INR | 8.14 | 8.15 | 8 | 8.02 | 8.02 | -0.02 (-0.25%) | 41,353 |
8 Dec 2016 | INR | 8.49 | 8.5 | 8 | 8.04 | 8.04 | +0.14 (+1.77%) | 36,320 |
7 Dec 2016 | INR | 8.03 | 8.26 | 7.86 | 7.9 | 7.9 | -0.13 (-1.62%) | 27,833 |
6 Dec 2016 | INR | 8.05 | 8.27 | 7.99 | 8.03 | 8.03 | -0.27 (-3.25%) | 10,213 |
5 Dec 2016 | INR | 8.35 | 8.35 | 7.97 | 8.3 | 8.3 | -0.05 (-0.60%) | 1,450 |
2 Dec 2016 | INR | 8.5 | 8.5 | 7.62 | 8.35 | 8.35 | +0.12 (+1.46%) | 1,432 |
1 Dec 2016 | INR | 8.44 | 8.65 | 7.85 | 8.23 | 8.23 | +0.36 (+4.57%) | 28,376 |
30 Nov 2016 | INR | 8.44 | 8.44 | 7.61 | 7.87 | 7.87 | -0.09 (-1.13%) | 22,842 |
29 Nov 2016 | INR | 9.14 | 9.14 | 7.9 | 7.96 | 7.96 | -0.38 (-4.56%) | 23,391 |
28 Nov 2016 | INR | 8.49 | 8.49 | 8.34 | 8.34 | 8.34 | +0.26 (+3.22%) | 501 |
25 Nov 2016 | INR | 7.71 | 8.38 | 7.71 | 8.08 | 8.08 | +0.08 (+1%) | 11,888 |
24 Nov 2016 | INR | 8.25 | 8.25 | 7.74 | 8 | 8 | -0.14 (-1.72%) | 6,097 |