Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2016 | INR | 11.15 | 11.31 | 11.01 | 11.21 | 11.21 | +0.12 (+1.08%) | 1,425,557 |
22 Nov 2016 | INR | 11.02 | 11.2 | 10.9 | 11.09 | 11.09 | +0.07 (+0.64%) | 721,315 |
21 Nov 2016 | INR | 11.6 | 11.6 | 10.91 | 11.02 | 11.02 | -0.4 (-3.50%) | 1,178,682 |
18 Nov 2016 | INR | 11.32 | 11.58 | 11.18 | 11.42 | 11.42 | +0.17 (+1.51%) | 3,029,871 |
17 Nov 2016 | INR | 11.14 | 11.41 | 11.06 | 11.25 | 11.25 | +0.06 (+0.54%) | 897,891 |
16 Nov 2016 | INR | 11.65 | 11.84 | 11.12 | 11.19 | 11.19 | -0.21 (-1.84%) | 745,491 |
15 Nov 2016 | INR | 12 | 12 | 11.09 | 11.4 | 11.4 | -0.4 (-3.39%) | 1,277,085 |
11 Nov 2016 | INR | 12.33 | 12.33 | 11.74 | 11.8 | 11.8 | -0.53 (-4.30%) | 830,569 |
10 Nov 2016 | INR | 12.19 | 12.59 | 12.1 | 12.33 | 12.33 | +0.44 (+3.70%) | 1,404,277 |
9 Nov 2016 | INR | 12 | 12.05 | 10.25 | 11.89 | 11.89 | -0.79 (-6.23%) | 6,712,372 |
8 Nov 2016 | INR | 12.73 | 12.77 | 12.55 | 12.68 | 12.68 | +0.03 (+0.24%) | 944,807 |
7 Nov 2016 | INR | 12.55 | 12.75 | 12.55 | 12.65 | 12.65 | +0.31 (+2.51%) | 3,305,185 |
4 Nov 2016 | INR | 12.9 | 12.99 | 12.26 | 12.34 | 12.34 | -0.53 (-4.12%) | 4,834,771 |
3 Nov 2016 | INR | 13.2 | 13.36 | 12.5 | 12.87 | 12.87 | -0.39 (-2.94%) | 6,051,452 |
2 Nov 2016 | INR | 13.45 | 13.6 | 13.15 | 13.26 | 13.26 | -0.51 (-3.70%) | 2,066,414 |
1 Nov 2016 | INR | 13.75 | 13.95 | 13.7 | 13.77 | 13.77 | +0.03 (+0.22%) | 943,825 |
28 Oct 2016 | INR | 14.4 | 14.4 | 13.62 | 13.74 | 13.74 | +0.13 (+0.96%) | 7,323,313 |
27 Oct 2016 | INR | 13.91 | 13.91 | 13.25 | 13.61 | 13.61 | -0.28 (-2.02%) | 1,854,846 |
26 Oct 2016 | INR | 13.19 | 14 | 13.13 | 13.89 | 13.89 | +0.69 (+5.23%) | 4,224,610 |
25 Oct 2016 | INR | 13.5 | 13.5 | 13.1 | 13.2 | 13.2 | -0.16 (-1.20%) | 650,357 |
24 Oct 2016 | INR | 13.15 | 13.4 | 13.06 | 13.36 | 13.36 | +0.29 (+2.22%) | 1,125,958 |
21 Oct 2016 | INR | 13.09 | 13.18 | 12.91 | 13.07 | 13.07 | +0.07 (+0.54%) | 814,921 |
20 Oct 2016 | INR | 13 | 13.15 | 12.88 | 13 | 13 | +0.21 (+1.64%) | 1,098,845 |
19 Oct 2016 | INR | 12.8 | 12.93 | 12.61 | 12.79 | 12.79 | +0.09 (+0.71%) | 1,134,864 |
18 Oct 2016 | INR | 12.53 | 12.73 | 12.47 | 12.7 | 12.7 | +0.31 (+2.50%) | 702,991 |
17 Oct 2016 | INR | 12.61 | 12.83 | 12.32 | 12.39 | 12.39 | -0.24 (-1.90%) | 1,073,625 |
14 Oct 2016 | INR | 12.59 | 12.75 | 12.37 | 12.63 | 12.63 | +0.08 (+0.64%) | 712,781 |
13 Oct 2016 | INR | 12.85 | 12.85 | 12.2 | 12.55 | 12.55 | -0.34 (-2.64%) | 1,233,081 |
10 Oct 2016 | INR | 12.91 | 13.03 | 12.85 | 12.89 | 12.89 | +0.05 (+0.39%) | 400,802 |
7 Oct 2016 | INR | 12.92 | 13.04 | 12.8 | 12.84 | 12.84 | -0.05 (-0.39%) | 507,305 |