Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2016 | INR | 15.1 | 16.1 | 15.1 | 15.9 | 15.9 | +0.4 (+2.58%) | 5,450 |
21 Nov 2016 | INR | 15.3 | 16.9 | 15.2 | 15.5 | 15.5 | -0.05 (-0.32%) | 4,836 |
18 Nov 2016 | INR | 17.95 | 17.95 | 15 | 15.55 | 15.55 | -0.05 (-0.32%) | 2,178 |
17 Nov 2016 | INR | 18.4 | 18.4 | 15.4 | 15.6 | 15.6 | -0.3 (-1.89%) | 2,205 |
16 Nov 2016 | INR | 15.45 | 16.7 | 15.4 | 15.9 | 15.9 | +0.1 (+0.63%) | 4,463 |
15 Nov 2016 | INR | 16.75 | 17.9 | 15.55 | 15.8 | 15.8 | -1.2 (-7.06%) | 4,975 |
11 Nov 2016 | INR | 17.75 | 17.75 | 16.55 | 17 | 17 | +0.1 (+0.59%) | 14,454 |
10 Nov 2016 | INR | 18 | 18 | 16.6 | 16.9 | 16.9 | +0.35 (+2.11%) | 8,621 |
9 Nov 2016 | INR | 19.75 | 19.75 | 15.25 | 16.55 | 16.55 | -1.25 (-7.02%) | 12,772 |
8 Nov 2016 | INR | 18 | 19 | 17.55 | 17.8 | 17.8 | -0.05 (-0.28%) | 11,234 |
7 Nov 2016 | INR | 17.5 | 18.45 | 17.5 | 17.85 | 17.85 | 0.0 (0.0%) | 7,099 |
4 Nov 2016 | INR | 18.45 | 18.5 | 17.65 | 17.85 | 17.85 | -0.9 (-4.80%) | 26,232 |
3 Nov 2016 | INR | 19.25 | 19.5 | 18.6 | 18.75 | 18.75 | -0.75 (-3.85%) | 15,908 |
2 Nov 2016 | INR | 20.4 | 20.4 | 19.4 | 19.5 | 19.5 | -0.95 (-4.65%) | 22,271 |
1 Nov 2016 | INR | 20.9 | 20.9 | 20.2 | 20.45 | 20.45 | +0.3 (+1.49%) | 20,415 |
28 Oct 2016 | INR | 21.75 | 21.75 | 19.8 | 20.15 | 20.15 | -0.65 (-3.13%) | 29,308 |
27 Oct 2016 | INR | 21 | 21.95 | 19.4 | 20.8 | 20.8 | +0.15 (+0.73%) | 78,337 |
26 Oct 2016 | INR | 20.5 | 23.85 | 20 | 20.65 | 20.65 | +0.75 (+3.77%) | 796,765 |
25 Oct 2016 | INR | 18 | 20 | 17.95 | 19.9 | 19.9 | +1.95 (+10.86%) | 42,731 |
24 Oct 2016 | INR | 18.25 | 18.55 | 17.4 | 17.95 | 17.95 | 0.0 (0.0%) | 33,200 |
21 Oct 2016 | INR | 18.5 | 18.5 | 17.55 | 17.95 | 17.95 | -0.15 (-0.83%) | 6,807 |
20 Oct 2016 | INR | 18.8 | 18.8 | 17.85 | 18.1 | 18.1 | +0.1 (+0.56%) | 14,407 |
19 Oct 2016 | INR | 18.9 | 18.9 | 17.9 | 18 | 18 | -0.9 (-4.76%) | 12,719 |
18 Oct 2016 | INR | 18.2 | 19.5 | 18.2 | 18.9 | 18.9 | +0.9 (+5%) | 13,549 |
17 Oct 2016 | INR | 18.05 | 19.4 | 17.9 | 18 | 18 | -0.55 (-2.96%) | 16,209 |
14 Oct 2016 | INR | 17.55 | 19.45 | 17.55 | 18.55 | 18.55 | +0.6 (+3.34%) | 89,847 |
13 Oct 2016 | INR | 17.05 | 18 | 17 | 17.95 | 17.95 | 0.0 (0.0%) | 16,817 |
10 Oct 2016 | INR | 18.35 | 18.35 | 17.55 | 17.95 | 17.95 | +0.55 (+3.16%) | 206 |
7 Oct 2016 | INR | 17.5 | 18.25 | 17.4 | 17.4 | 17.4 | -0.05 (-0.29%) | 14,551 |
6 Oct 2016 | INR | 17.6 | 18.9 | 17.2 | 17.45 | 17.45 | -0.4 (-2.24%) | 12,281 |