Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2016 | INR | 3.4 | 3.54 | 3.3 | 3.5 | 3.5 | +0.12 (+3.55%) | 27,500 |
22 Nov 2016 | INR | 3.24 | 3.38 | 3.24 | 3.38 | 3.38 | +0.12 (+3.68%) | 1,020 |
21 Nov 2016 | INR | 3.3 | 3.47 | 3.25 | 3.26 | 3.26 | -0.07 (-2.10%) | 10,270 |
18 Nov 2016 | INR | 3.32 | 3.44 | 3.32 | 3.33 | 3.33 | -0.16 (-4.58%) | 47,854 |
17 Nov 2016 | INR | 3.5 | 3.5 | 3.49 | 3.49 | 3.49 | -0.18 (-4.90%) | 11,452 |
16 Nov 2016 | INR | 3.67 | 3.89 | 3.67 | 3.67 | 3.67 | -0.19 (-4.92%) | 17,500 |
15 Nov 2016 | INR | 4.2 | 4.2 | 3.82 | 3.86 | 3.86 | -0.15 (-3.74%) | 20,161 |
11 Nov 2016 | INR | 4.2 | 4.33 | 3.98 | 4.01 | 4.01 | -0.12 (-2.91%) | 9,821 |
10 Nov 2016 | INR | 4.13 | 4.13 | 4.11 | 4.13 | 4.13 | +0.19 (+4.82%) | 11,397 |
9 Nov 2016 | INR | 4.09 | 4.09 | 3.75 | 3.94 | 3.94 | +0.01 (+0.25%) | 9,868 |
8 Nov 2016 | INR | 4.16 | 4.16 | 3.91 | 3.93 | 3.93 | -0.05 (-1.26%) | 32,123 |
7 Nov 2016 | INR | 4.63 | 4.63 | 3.92 | 3.98 | 3.98 | -0.28 (-6.57%) | 29,721 |
4 Nov 2016 | INR | 4.7 | 4.71 | 4.23 | 4.26 | 4.26 | -0.43 (-9.17%) | 50,021 |
3 Nov 2016 | INR | 4.57 | 5.14 | 4.55 | 4.69 | 4.69 | -0.08 (-1.68%) | 62,349 |
2 Nov 2016 | INR | 4.75 | 4.95 | 4.72 | 4.77 | 4.77 | -0.3 (-5.92%) | 68,010 |
1 Nov 2016 | INR | 4.32 | 5.13 | 4.3 | 5.07 | 5.07 | +0.88 (+21.00%) | 307,886 |
28 Oct 2016 | INR | 4.28 | 4.28 | 4.07 | 4.19 | 4.19 | +0.08 (+1.95%) | 23,862 |
27 Oct 2016 | INR | 4.15 | 4.37 | 4 | 4.11 | 4.11 | -0.06 (-1.44%) | 35,491 |
26 Oct 2016 | INR | 4.4 | 4.65 | 4.01 | 4.17 | 4.17 | -0.25 (-5.66%) | 164,656 |
25 Oct 2016 | INR | 3.5 | 4.42 | 3.5 | 4.42 | 4.42 | +0.73 (+19.78%) | 245,830 |
24 Oct 2016 | INR | 3.61 | 3.73 | 3.6 | 3.69 | 3.69 | -0.04 (-1.07%) | 9,940 |
21 Oct 2016 | INR | 3.78 | 3.88 | 3.6 | 3.73 | 3.73 | +0.02 (+0.54%) | 16,813 |
20 Oct 2016 | INR | 3.57 | 3.88 | 3.57 | 3.71 | 3.71 | -0.02 (-0.54%) | 18,893 |
19 Oct 2016 | INR | 3.05 | 4.09 | 3.05 | 3.73 | 3.73 | +0.28 (+8.12%) | 23,704 |
18 Oct 2016 | INR | 3.55 | 3.64 | 3.42 | 3.45 | 3.45 | -0.12 (-3.36%) | 33,357 |
17 Oct 2016 | INR | 3.11 | 3.63 | 3.11 | 3.57 | 3.57 | +0.09 (+2.59%) | 47,319 |
14 Oct 2016 | INR | 3.4 | 3.53 | 3.12 | 3.48 | 3.48 | +0.14 (+4.19%) | 33,979 |
13 Oct 2016 | INR | 3.12 | 3.65 | 3.12 | 3.34 | 3.34 | +0.1 (+3.09%) | 24,712 |
10 Oct 2016 | INR | 3.09 | 3.25 | 3.09 | 3.24 | 3.24 | +0.15 (+4.85%) | 27,067 |
7 Oct 2016 | INR | 2.91 | 3.1 | 2.91 | 3.09 | 3.09 | +0.09 (+3%) | 31,203 |