Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2017 | INR | 20.1 | 20.1 | 19.05 | 19.55 | 19.55 | +0.3 (+1.56%) | 72,714 |
30 Dec 2016 | INR | 19.75 | 19.8 | 19 | 19.25 | 19.25 | +0.15 (+0.79%) | 53,907 |
29 Dec 2016 | INR | 18.4 | 19.5 | 17.7 | 19.1 | 19.1 | +0.5 (+2.69%) | 97,005 |
28 Dec 2016 | INR | 19.2 | 19.7 | 18.4 | 18.6 | 18.6 | -0.75 (-3.88%) | 67,302 |
27 Dec 2016 | INR | 19.85 | 20.9 | 19.05 | 19.35 | 19.35 | -0.7 (-3.49%) | 104,583 |
26 Dec 2016 | INR | 18.25 | 20.15 | 18.25 | 20.05 | 20.05 | +0.85 (+4.43%) | 178,360 |
23 Dec 2016 | INR | 19.2 | 19.2 | 19.2 | 19.2 | 19.2 | -1 (-4.95%) | 19,380 |
22 Dec 2016 | INR | 20.2 | 20.2 | 20.2 | 20.2 | 20.2 | -1.05 (-4.94%) | 21,558 |
21 Dec 2016 | INR | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.1 (-4.92%) | 19,110 |
20 Dec 2016 | INR | 23.4 | 23.4 | 22.35 | 22.35 | 22.35 | -1.15 (-4.89%) | 59,623 |
19 Dec 2016 | INR | 23.7 | 24 | 23.3 | 23.5 | 23.5 | -0.05 (-0.21%) | 98,314 |
16 Dec 2016 | INR | 24.1 | 24.4 | 23.15 | 23.55 | 23.55 | -0.15 (-0.63%) | 166,011 |
15 Dec 2016 | INR | 23.25 | 24.35 | 23 | 23.7 | 23.7 | +0.25 (+1.07%) | 285,760 |
14 Dec 2016 | INR | 24.65 | 24.9 | 23.05 | 23.45 | 23.45 | -0.5 (-2.09%) | 796,391 |
13 Dec 2016 | INR | 23.3 | 23.95 | 22.6 | 23.95 | 23.95 | +2.15 (+9.86%) | 799,823 |
12 Dec 2016 | INR | 20.7 | 21.8 | 19.35 | 21.8 | 21.8 | +1.95 (+9.82%) | 377,718 |
9 Dec 2016 | INR | 19.15 | 19.85 | 18.75 | 19.85 | 19.85 | +1.8 (+9.97%) | 652,521 |
8 Dec 2016 | INR | 16.8 | 18.05 | 16.8 | 18.05 | 18.05 | +1.6 (+9.73%) | 90,347 |
7 Dec 2016 | INR | 17.9 | 18 | 16 | 16.45 | 16.45 | -1.3 (-7.32%) | 129,487 |
6 Dec 2016 | INR | 18 | 18.6 | 17.55 | 17.75 | 17.75 | 0.0 (0.0%) | 89,364 |
5 Dec 2016 | INR | 18.05 | 18.8 | 17.5 | 17.75 | 17.75 | +0.05 (+0.28%) | 156,809 |
2 Dec 2016 | INR | 17.25 | 18.65 | 17 | 17.7 | 17.7 | +0.1 (+0.57%) | 272,593 |
1 Dec 2016 | INR | 19.9 | 20.4 | 17.5 | 17.6 | 17.6 | -1.74 (-9.00%) | 591,220 |
30 Nov 2016 | INR | 16.26 | 19.34 | 16.1 | 19.34 | 19.34 | +3.22 (+19.98%) | 614,844 |
29 Nov 2016 | INR | 15.7 | 16.98 | 15.6 | 16.12 | 16.12 | +0.62 (+4.00%) | 165,523 |
28 Nov 2016 | INR | 14.9 | 15.87 | 14.7 | 15.5 | 15.5 | +0.58 (+3.89%) | 68,004 |
25 Nov 2016 | INR | 15.65 | 16.04 | 14.75 | 14.92 | 14.92 | -0.45 (-2.93%) | 127,692 |
24 Nov 2016 | INR | 13.6 | 16.17 | 13.3 | 15.37 | 15.37 | +1.67 (+12.19%) | 350,305 |
23 Nov 2016 | INR | 11.8 | 13.88 | 11.7 | 13.7 | 13.7 | +1.86 (+15.71%) | 160,566 |
22 Nov 2016 | INR | 11.86 | 12.05 | 11.71 | 11.84 | 11.84 | +0.17 (+1.46%) | 18,291 |