Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2016 | INR | 11.9 | 11.9 | 10.52 | 10.95 | 10.95 | -0.05 (-0.45%) | 1,015 |
21 Nov 2016 | INR | 10.59 | 11 | 10.59 | 11 | 11 | -0.24 (-2.14%) | 971 |
18 Nov 2016 | INR | 11 | 12.13 | 11 | 11.24 | 11.24 | +0.1 (+0.90%) | 3,151 |
17 Nov 2016 | INR | 11.3 | 11.6 | 11.01 | 11.14 | 11.14 | -0.91 (-7.55%) | 8,448 |
16 Nov 2016 | INR | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.01 (-0.08%) | 0 |
15 Nov 2016 | INR | 12.31 | 12.31 | 12.05 | 12.06 | 12.06 | -1.19 (-8.98%) | 3,350 |
11 Nov 2016 | INR | 12.32 | 13.6 | 12.32 | 13.25 | 13.25 | -0.27 (-2.00%) | 8,283 |
10 Nov 2016 | INR | 13.89 | 13.9 | 13.4 | 13.52 | 13.52 | +0.62 (+4.81%) | 12,552 |
9 Nov 2016 | INR | 12.61 | 13.35 | 12.61 | 12.9 | 12.9 | -0.65 (-4.80%) | 3,196 |
8 Nov 2016 | INR | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.41 (-2.94%) | 500 |
7 Nov 2016 | INR | 13.61 | 13.99 | 13.61 | 13.96 | 13.96 | +0.59 (+4.41%) | 8,813 |
4 Nov 2016 | INR | 14.31 | 14.31 | 13.19 | 13.37 | 13.37 | -1.13 (-7.79%) | 17,722 |
3 Nov 2016 | INR | 15.1 | 15.18 | 14.26 | 14.5 | 14.5 | -0.42 (-2.82%) | 19,991 |
2 Nov 2016 | INR | 15.37 | 15.7 | 14.66 | 14.92 | 14.92 | -0.6 (-3.87%) | 17,562 |
1 Nov 2016 | INR | 13.95 | 15.67 | 13.95 | 15.52 | 15.52 | +0.88 (+6.01%) | 13,131 |
28 Oct 2016 | INR | 15.15 | 15.15 | 14.2 | 14.64 | 14.64 | -0.34 (-2.27%) | 7,035 |
27 Oct 2016 | INR | 15.29 | 15.38 | 14.57 | 14.98 | 14.98 | -0.52 (-3.35%) | 9,110 |
26 Oct 2016 | INR | 17.05 | 17.7 | 15.31 | 15.5 | 15.5 | -1.46 (-8.61%) | 80,074 |
25 Oct 2016 | INR | 14.1 | 16.96 | 14.1 | 16.96 | 16.96 | +2.82 (+19.94%) | 185,010 |
24 Oct 2016 | INR | 14.05 | 14.5 | 13.8 | 14.14 | 14.14 | +0.21 (+1.51%) | 41,667 |
21 Oct 2016 | INR | 12.5 | 14.3 | 12.5 | 13.93 | 13.93 | +1.48 (+11.89%) | 37,377 |
20 Oct 2016 | INR | 12.5 | 12.8 | 12.25 | 12.45 | 12.45 | +0.63 (+5.33%) | 13,540 |
19 Oct 2016 | INR | 12.14 | 12.14 | 11.8 | 11.82 | 11.82 | +0.06 (+0.51%) | 3,723 |
18 Oct 2016 | INR | 11.75 | 12 | 11.75 | 11.76 | 11.76 | +0.01 (+0.09%) | 3,100 |
17 Oct 2016 | INR | 11.82 | 12 | 11.75 | 11.75 | 11.75 | -0.41 (-3.37%) | 3,210 |
14 Oct 2016 | INR | 12.44 | 12.62 | 11.47 | 12.16 | 12.16 | +0.03 (+0.25%) | 8,440 |
13 Oct 2016 | INR | 10.7 | 12.69 | 10.7 | 12.13 | 12.13 | +1.53 (+14.43%) | 35,931 |
10 Oct 2016 | INR | 11.15 | 11.2 | 10.1 | 10.6 | 10.6 | +0.02 (+0.19%) | 8,761 |
7 Oct 2016 | INR | 11.72 | 11.72 | 10.11 | 10.58 | 10.58 | +0.24 (+2.32%) | 1,236 |
6 Oct 2016 | INR | 10.34 | 10.66 | 10.33 | 10.34 | 10.34 | -0.32 (-3.00%) | 584 |