Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2016 | INR | 24 | 27.95 | 23.8 | 27.6 | 27.6 | +4.3 (+18.45%) | 250,400 |
22 Nov 2016 | INR | 22.5 | 25.5 | 22.5 | 23.3 | 23.3 | +0.9 (+4.02%) | 1,043,887 |
21 Nov 2016 | INR | 24.05 | 24.25 | 21.15 | 22.4 | 22.4 | -1.65 (-6.86%) | 32,977 |
18 Nov 2016 | INR | 24 | 25.85 | 23.4 | 24.05 | 24.05 | -0.95 (-3.80%) | 101,288 |
17 Nov 2016 | INR | 26.05 | 26.3 | 24.8 | 25 | 25 | -1.6 (-6.02%) | 149,876 |
16 Nov 2016 | INR | 28.5 | 29.35 | 26.1 | 26.6 | 26.6 | -1.15 (-4.14%) | 99,716 |
15 Nov 2016 | INR | 31.5 | 31.5 | 27.05 | 27.75 | 27.75 | -2.9 (-9.46%) | 45,417 |
11 Nov 2016 | INR | 32.5 | 32.5 | 30.6 | 30.65 | 30.65 | -1.15 (-3.62%) | 12,852 |
10 Nov 2016 | INR | 31.5 | 32.5 | 31.2 | 31.8 | 31.8 | +1.25 (+4.09%) | 98,708 |
9 Nov 2016 | INR | 32.5 | 32.5 | 28.9 | 30.55 | 30.55 | -2.05 (-6.29%) | 123,168 |
8 Nov 2016 | INR | 32.5 | 33 | 32.25 | 32.6 | 32.6 | +0.05 (+0.15%) | 17,021 |
7 Nov 2016 | INR | 32.15 | 33 | 32.15 | 32.55 | 32.55 | +0.65 (+2.04%) | 71,156 |
4 Nov 2016 | INR | 34.1 | 34.5 | 31.5 | 31.9 | 31.9 | -1.8 (-5.34%) | 61,791 |
3 Nov 2016 | INR | 34.45 | 35.35 | 33 | 33.7 | 33.7 | -0.15 (-0.44%) | 206,230 |
2 Nov 2016 | INR | 35 | 35.2 | 33.5 | 33.85 | 33.85 | -1.55 (-4.38%) | 39,083 |
1 Nov 2016 | INR | 34.9 | 36.25 | 34.05 | 35.4 | 35.4 | -0.35 (-0.98%) | 52,571 |
30 Oct 2016 | INR | 34 | 37.65 | 33.95 | 35.75 | 35.75 | +2.55 (+7.68%) | 730 |
28 Oct 2016 | INR | 34 | 34.35 | 33 | 33.2 | 33.2 | +0.15 (+0.45%) | 97,009 |
27 Oct 2016 | INR | 34 | 34.75 | 32.65 | 33.05 | 33.05 | -0.35 (-1.05%) | 147,952 |
26 Oct 2016 | INR | 35.25 | 35.75 | 33.05 | 33.4 | 33.4 | -1.75 (-4.98%) | 418,373 |
25 Oct 2016 | INR | 36 | 36.4 | 35 | 35.15 | 35.15 | -0.95 (-2.63%) | 83,810 |
24 Oct 2016 | INR | 37.05 | 37.75 | 35.9 | 36.1 | 36.1 | -0.8 (-2.17%) | 92,544 |
21 Oct 2016 | INR | 36.1 | 37.5 | 35.85 | 36.9 | 36.9 | -0.25 (-0.67%) | 96,257 |
20 Oct 2016 | INR | 37.4 | 39 | 36 | 37.15 | 37.15 | +0.8 (+2.20%) | 662,489 |
19 Oct 2016 | INR | 31 | 36.45 | 30 | 36.35 | 36.35 | +5.95 (+19.57%) | 1,405,170 |
18 Oct 2016 | INR | 31 | 31.05 | 30.05 | 30.4 | 30.4 | -0.1 (-0.33%) | 117,699 |
17 Oct 2016 | INR | 30.5 | 31.5 | 30 | 30.5 | 30.5 | +0.2 (+0.66%) | 70,639 |
14 Oct 2016 | INR | 30.5 | 30.95 | 29.85 | 30.3 | 30.3 | +0.3 (+1%) | 70,754 |
13 Oct 2016 | INR | 32 | 32.15 | 29.8 | 30 | 30 | -1.9 (-5.96%) | 67,752 |
10 Oct 2016 | INR | 32.7 | 32.7 | 31.55 | 31.9 | 31.9 | 0.0 (0.0%) | 34,938 |