Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2016 | INR | 21.25 | 21.4 | 20.15 | 20.4 | 20.4 | -1.45 (-6.64%) | 18,988 |
18 Nov 2016 | INR | 21.6 | 22.4 | 21 | 21.85 | 21.85 | +0.05 (+0.23%) | 21,047 |
17 Nov 2016 | INR | 22.3 | 22.7 | 21.45 | 21.8 | 21.8 | +0.95 (+4.56%) | 8,879 |
16 Nov 2016 | INR | 21.15 | 21.7 | 20.5 | 20.85 | 20.85 | -0.05 (-0.24%) | 7,614 |
15 Nov 2016 | INR | 21.2 | 21.65 | 20.25 | 20.9 | 20.9 | -1 (-4.57%) | 14,224 |
11 Nov 2016 | INR | 22.1 | 22.75 | 21.4 | 21.9 | 21.9 | -0.9 (-3.95%) | 12,305 |
10 Nov 2016 | INR | 22 | 23.1 | 22 | 22.8 | 22.8 | +0.65 (+2.93%) | 8,510 |
9 Nov 2016 | INR | 20 | 22.45 | 20 | 22.15 | 22.15 | -0.4 (-1.77%) | 37,585 |
8 Nov 2016 | INR | 23.3 | 23.55 | 22 | 22.55 | 22.55 | -0.85 (-3.63%) | 22,843 |
7 Nov 2016 | INR | 24.1 | 24.15 | 23.25 | 23.4 | 23.4 | -0.5 (-2.09%) | 9,423 |
4 Nov 2016 | INR | 25.5 | 25.5 | 23.4 | 23.9 | 23.9 | -0.95 (-3.82%) | 18,080 |
3 Nov 2016 | INR | 24.25 | 25.65 | 24.25 | 24.85 | 24.85 | +0.7 (+2.90%) | 8,933 |
2 Nov 2016 | INR | 24.5 | 24.8 | 24.1 | 24.15 | 24.15 | -0.85 (-3.40%) | 12,489 |
1 Nov 2016 | INR | 24.7 | 25.4 | 24.55 | 25 | 25 | +0.95 (+3.95%) | 32,423 |
30 Oct 2016 | INR | 24 | 24.6 | 24 | 24.05 | 24.05 | +0.15 (+0.63%) | 20 |
28 Oct 2016 | INR | 23.5 | 23.9 | 23.5 | 23.9 | 23.9 | +0.25 (+1.06%) | 5,603 |
27 Oct 2016 | INR | 23.75 | 24.25 | 23.5 | 23.65 | 23.65 | -0.7 (-2.87%) | 5,271 |
26 Oct 2016 | INR | 24.5 | 24.8 | 24.35 | 24.35 | 24.35 | -0.15 (-0.61%) | 13,802 |
25 Oct 2016 | INR | 24.9 | 25 | 24.4 | 24.5 | 24.5 | +0.1 (+0.41%) | 21,187 |
24 Oct 2016 | INR | 23.8 | 24.6 | 23.8 | 24.4 | 24.4 | +0.6 (+2.52%) | 14,125 |
21 Oct 2016 | INR | 23.5 | 23.9 | 23.5 | 23.8 | 23.8 | +0.25 (+1.06%) | 7,884 |
20 Oct 2016 | INR | 23.6 | 24.25 | 23.35 | 23.55 | 23.55 | +0.3 (+1.29%) | 11,652 |
19 Oct 2016 | INR | 23.45 | 23.55 | 23.2 | 23.25 | 23.25 | +0.1 (+0.43%) | 4,804 |
18 Oct 2016 | INR | 23.45 | 23.45 | 23.05 | 23.15 | 23.15 | +0.15 (+0.65%) | 12,640 |
17 Oct 2016 | INR | 22.9 | 23.35 | 22.9 | 23 | 23 | +0.15 (+0.66%) | 13,044 |
14 Oct 2016 | INR | 23.5 | 23.5 | 22.65 | 22.85 | 22.85 | -0.35 (-1.51%) | 30,006 |
13 Oct 2016 | INR | 24.15 | 24.15 | 23.05 | 23.2 | 23.2 | -0.8 (-3.33%) | 11,717 |
10 Oct 2016 | INR | 22.85 | 24.65 | 22.85 | 24 | 24 | +0.9 (+3.90%) | 37,213 |
7 Oct 2016 | INR | 23 | 23.2 | 22.6 | 23.1 | 23.1 | -0.15 (-0.65%) | 15,213 |
6 Oct 2016 | INR | 23.25 | 23.7 | 23 | 23.25 | 23.25 | +0.3 (+1.31%) | 20,596 |