Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2016 | INR | 20.8 | 21.25 | 20.2 | 20.75 | 20.75 | -0.15 (-0.72%) | 7,603 |
22 Nov 2016 | INR | 21.55 | 21.6 | 20.65 | 20.9 | 20.9 | 0.0 (0.0%) | 9,169 |
21 Nov 2016 | INR | 21.15 | 21.85 | 20.85 | 20.9 | 20.9 | -0.55 (-2.56%) | 16,157 |
18 Nov 2016 | INR | 21.35 | 21.95 | 21.25 | 21.45 | 21.45 | +0.1 (+0.47%) | 8,900 |
17 Nov 2016 | INR | 21.35 | 21.75 | 21 | 21.35 | 21.35 | -0.7 (-3.17%) | 33,583 |
16 Nov 2016 | INR | 22.7 | 23.05 | 22 | 22.05 | 22.05 | -0.65 (-2.86%) | 15,072 |
15 Nov 2016 | INR | 23.95 | 23.95 | 21.5 | 22.7 | 22.7 | -3.4 (-13.03%) | 196,058 |
11 Nov 2016 | INR | 26 | 27.8 | 25 | 26.1 | 26.1 | -0.45 (-1.69%) | 37,912 |
10 Nov 2016 | INR | 26.3 | 27 | 26 | 26.55 | 26.55 | +1.45 (+5.78%) | 22,274 |
9 Nov 2016 | INR | 24 | 25.3 | 22 | 25.1 | 25.1 | -1.7 (-6.34%) | 68,959 |
8 Nov 2016 | INR | 26.9 | 27.25 | 26.55 | 26.8 | 26.8 | +0.3 (+1.13%) | 15,333 |
7 Nov 2016 | INR | 27 | 28 | 26.3 | 26.5 | 26.5 | -0.05 (-0.19%) | 31,319 |
4 Nov 2016 | INR | 27.2 | 27.65 | 25.35 | 26.55 | 26.55 | -1.05 (-3.80%) | 56,200 |
3 Nov 2016 | INR | 27.7 | 28.3 | 27.25 | 27.6 | 27.6 | -0.2 (-0.72%) | 30,133 |
2 Nov 2016 | INR | 27.8 | 28.55 | 27.4 | 27.8 | 27.8 | -1.1 (-3.81%) | 35,285 |
1 Nov 2016 | INR | 28.45 | 29.85 | 28.45 | 28.9 | 28.9 | +1.2 (+4.33%) | 47,304 |
28 Oct 2016 | INR | 27.95 | 28.8 | 27.55 | 27.7 | 27.7 | +0.1 (+0.36%) | 54,549 |
27 Oct 2016 | INR | 28.2 | 28.5 | 27.3 | 27.6 | 27.6 | -0.8 (-2.82%) | 43,859 |
26 Oct 2016 | INR | 29.3 | 29.5 | 27.8 | 28.4 | 28.4 | -0.05 (-0.18%) | 80,457 |
25 Oct 2016 | INR | 28.55 | 29.1 | 27.35 | 28.45 | 28.45 | -0.1 (-0.35%) | 91,100 |
24 Oct 2016 | INR | 29.5 | 29.55 | 28.1 | 28.55 | 28.55 | -0.45 (-1.55%) | 43,713 |
21 Oct 2016 | INR | 28.9 | 29.7 | 28.35 | 29 | 29 | +0.65 (+2.29%) | 80,822 |
20 Oct 2016 | INR | 27.2 | 29.85 | 27 | 28.35 | 28.35 | +1.5 (+5.59%) | 1,185,461 |
19 Oct 2016 | INR | 24.7 | 27.7 | 24.3 | 26.85 | 26.85 | +2.4 (+9.82%) | 1,411,623 |
18 Oct 2016 | INR | 24.7 | 25.1 | 24.1 | 24.45 | 24.45 | +0.4 (+1.66%) | 19,885 |
17 Oct 2016 | INR | 25.1 | 25.1 | 23.9 | 24.05 | 24.05 | -0.65 (-2.63%) | 26,277 |
14 Oct 2016 | INR | 25.9 | 25.9 | 24.35 | 24.7 | 24.7 | -0.3 (-1.20%) | 21,834 |
13 Oct 2016 | INR | 23.05 | 26 | 23.05 | 25 | 25 | +1.9 (+8.23%) | 171,034 |
10 Oct 2016 | INR | 23 | 23.4 | 22.75 | 23.1 | 23.1 | +0.45 (+1.99%) | 8,675 |
7 Oct 2016 | INR | 23.7 | 23.7 | 22.5 | 22.65 | 22.65 | -0.2 (-0.88%) | 15,048 |