Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2017 | INR | 47.7 | 47.7 | 45.9 | 46.05 | 46.05 | -1.2 (-2.54%) | 41,088 |
9 Jan 2017 | INR | 47.75 | 48.6 | 46.75 | 47.25 | 47.25 | +1.75 (+3.85%) | 232,241 |
6 Jan 2017 | INR | 44.6 | 46.2 | 42.65 | 45.5 | 45.5 | +1.1 (+2.48%) | 65,387 |
5 Jan 2017 | INR | 43.05 | 45.85 | 43 | 44.4 | 44.4 | +1.55 (+3.62%) | 101,879 |
4 Jan 2017 | INR | 43.35 | 43.5 | 42.7 | 42.85 | 42.85 | +0.15 (+0.35%) | 15,070 |
3 Jan 2017 | INR | 43.05 | 43.85 | 41.45 | 42.7 | 42.7 | +0.75 (+1.79%) | 35,067 |
2 Jan 2017 | INR | 42.2 | 42.45 | 41.5 | 41.95 | 41.95 | +0.6 (+1.45%) | 28,290 |
30 Dec 2016 | INR | 42.15 | 42.25 | 41.25 | 41.35 | 41.35 | -0.25 (-0.60%) | 10,700 |
29 Dec 2016 | INR | 41.8 | 42.15 | 41.4 | 41.6 | 41.6 | +0.2 (+0.48%) | 12,239 |
28 Dec 2016 | INR | 41.95 | 42.9 | 41.1 | 41.4 | 41.4 | -0.3 (-0.72%) | 30,779 |
27 Dec 2016 | INR | 41.1 | 42.4 | 41.1 | 41.7 | 41.7 | +0.7 (+1.71%) | 22,861 |
26 Dec 2016 | INR | 42.9 | 43.25 | 40.8 | 41 | 41 | -1.9 (-4.43%) | 26,636 |
23 Dec 2016 | INR | 42.55 | 44.2 | 42.1 | 42.9 | 42.9 | +0.4 (+0.94%) | 41,233 |
22 Dec 2016 | INR | 44.85 | 44.9 | 42.1 | 42.5 | 42.5 | -1.4 (-3.19%) | 58,971 |
21 Dec 2016 | INR | 40 | 46.25 | 40 | 43.9 | 43.9 | +3.45 (+8.53%) | 305,284 |
20 Dec 2016 | INR | 40 | 41.2 | 40 | 40.45 | 40.45 | +0.05 (+0.12%) | 15,492 |
19 Dec 2016 | INR | 40.15 | 42.2 | 40.1 | 40.4 | 40.4 | -0.15 (-0.37%) | 30,231 |
16 Dec 2016 | INR | 42 | 43 | 40.2 | 40.55 | 40.55 | -1.1 (-2.64%) | 37,740 |
15 Dec 2016 | INR | 41.95 | 43.6 | 41.4 | 41.65 | 41.65 | -0.4 (-0.95%) | 29,937 |
14 Dec 2016 | INR | 45.3 | 45.3 | 41.8 | 42.05 | 42.05 | -2.25 (-5.08%) | 34,742 |
13 Dec 2016 | INR | 44.6 | 46.9 | 44 | 44.3 | 44.3 | +0.05 (+0.11%) | 148,805 |
12 Dec 2016 | INR | 41.2 | 47.8 | 40.55 | 44.25 | 44.25 | +3.3 (+8.06%) | 114,563 |
9 Dec 2016 | INR | 40.4 | 41.3 | 40.4 | 40.95 | 40.95 | +0.3 (+0.74%) | 3,605 |
8 Dec 2016 | INR | 40.4 | 41.6 | 40.4 | 40.65 | 40.65 | +0.45 (+1.12%) | 11,599 |
7 Dec 2016 | INR | 41 | 41 | 40 | 40.2 | 40.2 | -0.1 (-0.25%) | 5,369 |
6 Dec 2016 | INR | 39.9 | 40.95 | 39.85 | 40.3 | 40.3 | +0.5 (+1.26%) | 3,536 |
5 Dec 2016 | INR | 39.8 | 40.5 | 39.45 | 39.8 | 39.8 | -0.4 (-1.00%) | 6,742 |
2 Dec 2016 | INR | 40.45 | 40.7 | 40 | 40.2 | 40.2 | -0.95 (-2.31%) | 15,962 |
1 Dec 2016 | INR | 40.9 | 41.8 | 40.75 | 41.15 | 41.15 | -0.15 (-0.36%) | 7,702 |
30 Nov 2016 | INR | 41.35 | 41.75 | 40.7 | 41.3 | 41.3 | +0.6 (+1.47%) | 8,909 |