Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2016 | INR | 36.45 | 37.05 | 35.85 | 36.65 | 36.65 | +0.35 (+0.96%) | 62,096 |
22 Nov 2016 | INR | 36.6 | 37.1 | 36.1 | 36.3 | 36.3 | -0.35 (-0.95%) | 44,769 |
21 Nov 2016 | INR | 38 | 38.35 | 36.5 | 36.65 | 36.65 | -1.25 (-3.30%) | 48,758 |
18 Nov 2016 | INR | 38.45 | 38.45 | 37.75 | 37.9 | 37.9 | -0.2 (-0.52%) | 34,359 |
17 Nov 2016 | INR | 38.05 | 38.9 | 38 | 38.1 | 38.1 | 0.0 (0.0%) | 51,561 |
16 Nov 2016 | INR | 38.8 | 39.05 | 37.8 | 38.1 | 38.1 | -0.35 (-0.91%) | 37,024 |
15 Nov 2016 | INR | 40 | 40 | 37.75 | 38.45 | 38.45 | -1 (-2.53%) | 76,567 |
11 Nov 2016 | INR | 40.75 | 41 | 39.15 | 39.45 | 39.45 | -1.6 (-3.90%) | 43,832 |
10 Nov 2016 | INR | 40.4 | 41.7 | 39.9 | 41.05 | 41.05 | +1.4 (+3.53%) | 55,568 |
9 Nov 2016 | INR | 38.9 | 41.05 | 37.95 | 39.65 | 39.65 | -0.45 (-1.12%) | 4,826,057 |
8 Nov 2016 | INR | 40.6 | 41 | 39.9 | 40.1 | 40.1 | -0.35 (-0.87%) | 1,092,919 |
7 Nov 2016 | INR | 41.2 | 41.2 | 40.3 | 40.45 | 40.45 | +0.25 (+0.62%) | 40,677 |
4 Nov 2016 | INR | 41.55 | 41.6 | 40.05 | 40.2 | 40.2 | -1.2 (-2.90%) | 90,590 |
3 Nov 2016 | INR | 41.85 | 42 | 41.35 | 41.4 | 41.4 | -0.3 (-0.72%) | 70,958 |
2 Nov 2016 | INR | 41.6 | 42 | 41.5 | 41.7 | 41.7 | -0.75 (-1.77%) | 52,969 |
1 Nov 2016 | INR | 42.2 | 43.05 | 42.05 | 42.45 | 42.45 | +0.5 (+1.19%) | 62,185 |
28 Oct 2016 | INR | 42.75 | 42.95 | 41.8 | 41.95 | 41.95 | +0.05 (+0.12%) | 55,330 |
27 Oct 2016 | INR | 42.2 | 42.2 | 41.65 | 41.9 | 41.9 | -0.2 (-0.48%) | 70,327 |
26 Oct 2016 | INR | 42.4 | 42.7 | 41.75 | 42.1 | 42.1 | -0.7 (-1.64%) | 108,579 |
25 Oct 2016 | INR | 42.95 | 43.15 | 42.45 | 42.8 | 42.8 | -0.15 (-0.35%) | 37,079 |
24 Oct 2016 | INR | 42.8 | 43.65 | 42.6 | 42.95 | 42.95 | +0.3 (+0.70%) | 89,720 |
21 Oct 2016 | INR | 44.1 | 44.1 | 41.9 | 42.65 | 42.65 | -1.45 (-3.29%) | 161,780 |
20 Oct 2016 | INR | 44.15 | 44.25 | 43.5 | 44.1 | 44.1 | +0.15 (+0.34%) | 28,820 |
19 Oct 2016 | INR | 43.55 | 44.25 | 43.5 | 43.95 | 43.95 | +0.15 (+0.34%) | 38,858 |
18 Oct 2016 | INR | 43.25 | 43.95 | 43.05 | 43.8 | 43.8 | +0.7 (+1.62%) | 66,627 |
17 Oct 2016 | INR | 44 | 44.45 | 43 | 43.1 | 43.1 | -1.85 (-4.12%) | 132,254 |
14 Oct 2016 | INR | 46.05 | 46.8 | 44.05 | 44.95 | 44.95 | -0.5 (-1.10%) | 110,335 |
13 Oct 2016 | INR | 47.45 | 48 | 45 | 45.45 | 45.45 | -2.25 (-4.72%) | 303,270 |
10 Oct 2016 | INR | 46.95 | 48.2 | 46.5 | 47.7 | 47.7 | +1.55 (+3.36%) | 205,294 |
7 Oct 2016 | INR | 46.9 | 47.35 | 45.6 | 46.15 | 46.15 | -0.5 (-1.07%) | 75,327 |