Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2016 | INR | 15 | 15 | 13.89 | 13.92 | 13.92 | -0.37 (-2.59%) | 9,835 |
26 Dec 2016 | INR | 13.45 | 14.35 | 13.45 | 14.29 | 14.29 | -0.01 (-0.07%) | 1,632 |
23 Dec 2016 | INR | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | 0.0 (0.0%) | 0 |
22 Dec 2016 | INR | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | -0.09 (-0.63%) | 115 |
21 Dec 2016 | INR | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | +0.99 (+7.39%) | 100 |
20 Dec 2016 | INR | 14.9 | 15 | 13.3 | 13.4 | 13.4 | -1.4 (-9.46%) | 8,481 |
19 Dec 2016 | INR | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0.0 (0.0%) | 0 |
16 Dec 2016 | INR | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0.0 (0.0%) | 0 |
15 Dec 2016 | INR | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | +0.31 (+2.14%) | 20 |
14 Dec 2016 | INR | 15.9 | 15.9 | 14 | 14.49 | 14.49 | -0.72 (-4.73%) | 1,510 |
13 Dec 2016 | INR | 16 | 16 | 14.95 | 15.21 | 15.21 | +0.31 (+2.08%) | 3,520 |
12 Dec 2016 | INR | 15.29 | 15.29 | 14.9 | 14.9 | 14.9 | 0.0 (0.0%) | 1,015 |
9 Dec 2016 | INR | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | 0.0 (0.0%) | 0 |
8 Dec 2016 | INR | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | -0.05 (-0.33%) | 2,800 |
7 Dec 2016 | INR | 15.45 | 15.49 | 13.58 | 14.95 | 14.95 | -0.09 (-0.60%) | 1,370 |
6 Dec 2016 | INR | 16 | 16 | 13.15 | 15.04 | 15.04 | +0.19 (+1.28%) | 441 |
5 Dec 2016 | INR | 15.84 | 15.84 | 14.06 | 14.85 | 14.85 | +0.78 (+5.54%) | 63 |
2 Dec 2016 | INR | 16 | 16 | 13.9 | 14.07 | 14.07 | -0.41 (-2.83%) | 1,207 |
1 Dec 2016 | INR | 14.9 | 17 | 13.9 | 14.48 | 14.48 | -0.52 (-3.47%) | 19,342 |
30 Nov 2016 | INR | 14 | 15 | 14 | 15 | 15 | +1.05 (+7.53%) | 1,703 |
29 Nov 2016 | INR | 15.95 | 15.95 | 13.35 | 13.95 | 13.95 | +0.1 (+0.72%) | 1,178 |
28 Nov 2016 | INR | 17.25 | 17.25 | 12.75 | 13.85 | 13.85 | -1.35 (-8.88%) | 5,154 |
25 Nov 2016 | INR | 13.95 | 15.2 | 13 | 15.2 | 15.2 | +1.2 (+8.57%) | 1,220 |
24 Nov 2016 | INR | 14 | 14 | 14 | 14 | 14 | +0.1 (+0.72%) | 50 |
23 Nov 2016 | INR | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | +1.85 (+15.35%) | 100 |
22 Nov 2016 | INR | 12.7 | 13 | 12 | 12.05 | 12.05 | -1 (-7.66%) | 199 |
21 Nov 2016 | INR | 14.2 | 14.5 | 11.55 | 13.05 | 13.05 | -1.1 (-7.77%) | 359 |
18 Nov 2016 | INR | 14 | 16.45 | 12 | 14.15 | 14.15 | -0.75 (-5.03%) | 341 |
17 Nov 2016 | INR | 15.1 | 16.5 | 14.15 | 14.9 | 14.9 | -2.5 (-14.37%) | 4,873 |
16 Nov 2016 | INR | 15.1 | 17.4 | 15.05 | 17.4 | 17.4 | +2.3 (+15.23%) | 9,900 |