Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | INR | 34.5 | 35.8 | 34.3 | 35.25 | 35.25 | +1.35 (+3.98%) | 208,695 |
3 Jan 2017 | INR | 34.2 | 35.3 | 33.55 | 33.9 | 33.9 | -0.4 (-1.17%) | 104,339 |
2 Jan 2017 | INR | 33.25 | 35.1 | 32.6 | 34.3 | 34.3 | +1.05 (+3.16%) | 246,037 |
30 Dec 2016 | INR | 31.5 | 34.35 | 31.5 | 33.25 | 33.25 | +1.8 (+5.72%) | 178,349 |
29 Dec 2016 | INR | 31 | 31.8 | 30.95 | 31.45 | 31.45 | +0.35 (+1.13%) | 68,047 |
28 Dec 2016 | INR | 30.95 | 31.55 | 30.65 | 31.1 | 31.1 | +0.55 (+1.80%) | 51,436 |
27 Dec 2016 | INR | 30.3 | 30.9 | 29.55 | 30.55 | 30.55 | +0.4 (+1.33%) | 70,147 |
26 Dec 2016 | INR | 31.95 | 32.5 | 30 | 30.15 | 30.15 | -2.25 (-6.94%) | 90,777 |
23 Dec 2016 | INR | 32.7 | 33.1 | 32.15 | 32.4 | 32.4 | -0.6 (-1.82%) | 71,826 |
22 Dec 2016 | INR | 34.1 | 34.25 | 32.7 | 33 | 33 | -1.2 (-3.51%) | 138,632 |
21 Dec 2016 | INR | 33.95 | 34.65 | 33.95 | 34.2 | 34.2 | 0.0 (0.0%) | 40,576 |
20 Dec 2016 | INR | 35 | 35.6 | 34 | 34.2 | 34.2 | +0.3 (+0.88%) | 190,705 |
19 Dec 2016 | INR | 34.55 | 35 | 33.9 | 33.9 | 33.9 | -0.55 (-1.60%) | 102,624 |
16 Dec 2016 | INR | 36.8 | 36.8 | 34 | 34.45 | 34.45 | 0.0 (0.0%) | 170,965 |
15 Dec 2016 | INR | 35 | 35.4 | 33.8 | 34.45 | 34.45 | +1.45 (+4.39%) | 213,638 |
14 Dec 2016 | INR | 34.3 | 34.4 | 32.9 | 33 | 33 | -0.75 (-2.22%) | 49,531 |
13 Dec 2016 | INR | 33.5 | 34.2 | 32.8 | 33.75 | 33.75 | +0.65 (+1.96%) | 108,417 |
12 Dec 2016 | INR | 33.75 | 34 | 32.9 | 33.1 | 33.1 | -0.6 (-1.78%) | 64,559 |
9 Dec 2016 | INR | 34.5 | 34.5 | 33.6 | 33.7 | 33.7 | -0.6 (-1.75%) | 35,796 |
8 Dec 2016 | INR | 33.1 | 35.35 | 33.1 | 34.3 | 34.3 | +1 (+3.00%) | 144,619 |
7 Dec 2016 | INR | 34.4 | 34.4 | 32.6 | 33.3 | 33.3 | -0.55 (-1.62%) | 41,158 |
6 Dec 2016 | INR | 34.4 | 34.65 | 33.55 | 33.85 | 33.85 | +0.3 (+0.89%) | 42,575 |
5 Dec 2016 | INR | 34 | 36 | 32.3 | 33.55 | 33.55 | -0.3 (-0.89%) | 95,193 |
2 Dec 2016 | INR | 34.3 | 35.5 | 33.1 | 33.85 | 33.85 | -1.55 (-4.38%) | 114,727 |
1 Dec 2016 | INR | 36.6 | 37 | 34.15 | 35.4 | 35.4 | -0.8 (-2.21%) | 173,867 |
30 Nov 2016 | INR | 37.2 | 38 | 35.85 | 36.2 | 36.2 | +1.7 (+4.93%) | 399,616 |
29 Nov 2016 | INR | 33.9 | 35.45 | 33.9 | 34.5 | 34.5 | +0.85 (+2.53%) | 210,656 |
28 Nov 2016 | INR | 31.95 | 34.5 | 31.95 | 33.65 | 33.65 | +1.85 (+5.82%) | 214,892 |
25 Nov 2016 | INR | 29.9 | 32.15 | 29.75 | 31.8 | 31.8 | +2.4 (+8.16%) | 204,927 |
24 Nov 2016 | INR | 28.9 | 29.8 | 28.55 | 29.4 | 29.4 | +0.2 (+0.68%) | 81,686 |