Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2016 | INR | 12.65 | 13.4 | 12.65 | 13.2 | 1.32 | +0.2 (+1.54%) | 423,122 |
22 Nov 2016 | INR | 12.5 | 13 | 12.3 | 13 | 1.3 | +0.35 (+2.77%) | 102,787 |
21 Nov 2016 | INR | 14.25 | 14.8 | 12 | 12.65 | 1.265 | -1.25 (-8.99%) | 434,971 |
18 Nov 2016 | INR | 14.45 | 15 | 13.9 | 13.9 | 1.39 | +0.35 (+2.58%) | 20,312 |
17 Nov 2016 | INR | 17.5 | 17.5 | 13.5 | 13.55 | 1.355 | -2.15 (-13.69%) | 11,633 |
16 Nov 2016 | INR | 15.6 | 15.9 | 15.2 | 15.7 | 1.57 | -0.05 (-0.32%) | 1,734 |
15 Nov 2016 | INR | 15.9 | 16.1 | 15.6 | 15.75 | 1.575 | -0.4 (-2.48%) | 1,131 |
11 Nov 2016 | INR | 15.8 | 16.5 | 15.1 | 16.15 | 1.615 | -0.85 (-5%) | 2,170 |
10 Nov 2016 | INR | 16 | 17 | 16 | 17 | 1.7 | +0.5 (+3.03%) | 750 |
9 Nov 2016 | INR | 16.05 | 16.5 | 15.1 | 16.5 | 1.65 | -0.5 (-2.94%) | 2,858 |
8 Nov 2016 | INR | 17.1 | 17.5 | 16.5 | 17 | 1.7 | -0.75 (-4.23%) | 4,325 |
7 Nov 2016 | INR | 17.95 | 17.95 | 17.1 | 17.75 | 1.775 | -0.05 (-0.28%) | 2,420 |
4 Nov 2016 | INR | 17.5 | 18.05 | 17.3 | 17.8 | 1.78 | -0.65 (-3.52%) | 877 |
3 Nov 2016 | INR | 18.3 | 18.5 | 18 | 18.45 | 1.845 | +0.3 (+1.65%) | 1,150 |
2 Nov 2016 | INR | 18.65 | 18.75 | 18.15 | 18.15 | 1.815 | -0.3 (-1.63%) | 1,953 |
1 Nov 2016 | INR | 19.25 | 19.25 | 18 | 18.45 | 1.845 | -0.6 (-3.15%) | 426,719 |
28 Oct 2016 | INR | 17.55 | 19.95 | 17.55 | 19.05 | 1.905 | +1.3 (+7.32%) | 819,814 |
27 Oct 2016 | INR | 17.55 | 17.75 | 17.5 | 17.75 | 1.775 | 0.0 (0.0%) | 515,253 |
26 Oct 2016 | INR | 18.05 | 18.2 | 17.75 | 17.75 | 1.775 | -0.25 (-1.39%) | 317,463 |
25 Oct 2016 | INR | 18.05 | 18.2 | 18 | 18 | 1.8 | -0.1 (-0.55%) | 274,000 |
24 Oct 2016 | INR | 17.95 | 18.5 | 17.85 | 18.1 | 1.81 | +0.8 (+4.62%) | 167,350 |
21 Oct 2016 | INR | 18 | 18 | 17.3 | 17.3 | 1.73 | -0.7 (-3.89%) | 2,320 |
20 Oct 2016 | INR | 18.4 | 18.45 | 17.5 | 18 | 1.8 | 0.0 (0.0%) | 8,329 |
19 Oct 2016 | INR | 18.35 | 18.4 | 18 | 18 | 1.8 | 0.0 (0.0%) | 52,300 |
18 Oct 2016 | INR | 18.3 | 18.5 | 17.5 | 18 | 1.8 | -0.5 (-2.70%) | 39,400 |
17 Oct 2016 | INR | 18.25 | 18.5 | 18.25 | 18.5 | 1.85 | +0.25 (+1.37%) | 1,530 |
14 Oct 2016 | INR | 17.1 | 18.5 | 17.1 | 18.25 | 1.825 | +0.25 (+1.39%) | 3,485 |
13 Oct 2016 | INR | 17.8 | 18.05 | 17.8 | 18 | 1.8 | +0.05 (+0.28%) | 48,332 |
10 Oct 2016 | INR | 18 | 18.05 | 17.5 | 17.95 | 1.795 | +0.45 (+2.57%) | 34,389 |
7 Oct 2016 | INR | 16.8 | 17.55 | 16.8 | 17.5 | 1.75 | +0.3 (+1.74%) | 45,546 |