Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2016 | INR | 16.17 | 16.97 | 15.52 | 16.96 | 16.96 | +0.79 (+4.89%) | 30,862 |
23 Dec 2016 | INR | 15.4 | 16.17 | 14.63 | 16.17 | 16.17 | +0.77 (+5.00%) | 21,718 |
22 Dec 2016 | INR | 16.9 | 16.9 | 15.4 | 15.4 | 15.4 | -0.81 (-5.00%) | 14,145 |
21 Dec 2016 | INR | 15.78 | 16.21 | 15.5 | 16.21 | 16.21 | +1.47 (+9.97%) | 46,864 |
20 Dec 2016 | INR | 14 | 14.74 | 13 | 14.74 | 14.74 | +1.34 (+10%) | 64,366 |
19 Dec 2016 | INR | 13.19 | 13.4 | 12.1 | 13.4 | 13.4 | +1.21 (+9.93%) | 51,352 |
16 Dec 2016 | INR | 11 | 12.19 | 11 | 12.19 | 12.19 | +2.03 (+19.98%) | 16,782 |
15 Dec 2016 | INR | 8.4 | 10.16 | 8.4 | 10.16 | 10.16 | +1.69 (+19.95%) | 8,692 |
14 Dec 2016 | INR | 8.49 | 8.5 | 8.47 | 8.47 | 8.47 | +0.47 (+5.88%) | 1,331 |
13 Dec 2016 | INR | 8.03 | 8.03 | 8 | 8 | 8 | -0.64 (-7.41%) | 285 |
12 Dec 2016 | INR | 9.3 | 9.3 | 7.5 | 8.64 | 8.64 | -0.55 (-5.98%) | 10,653 |
9 Dec 2016 | INR | 8.49 | 9.21 | 8 | 9.19 | 9.19 | +1.51 (+19.66%) | 22,650 |
8 Dec 2016 | INR | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | +0.43 (+5.93%) | 100 |
7 Dec 2016 | INR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.0 (0.0%) | 0 |
6 Dec 2016 | INR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.0 (0.0%) | 0 |
5 Dec 2016 | INR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.32 (-4.23%) | 0 |
2 Dec 2016 | INR | 6.55 | 7.87 | 6.55 | 7.57 | 7.57 | +0.06 (+0.80%) | 1,122 |
1 Dec 2016 | INR | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.0 (0.0%) | 0 |
30 Nov 2016 | INR | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.0 (0.0%) | 0 |
29 Nov 2016 | INR | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.0 (0.0%) | 0 |
28 Nov 2016 | INR | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.0 (0.0%) | 0 |
25 Nov 2016 | INR | 7.5 | 7.51 | 7.5 | 7.51 | 7.51 | +0.01 (+0.13%) | 58 |
24 Nov 2016 | INR | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | -0.03 (-0.40%) | 0 |
23 Nov 2016 | INR | 8.39 | 8.39 | 7.5 | 7.53 | 7.53 | -0.59 (-7.27%) | 460 |
22 Nov 2016 | INR | 8.14 | 8.14 | 8.12 | 8.12 | 8.12 | +0.72 (+9.73%) | 220 |
21 Nov 2016 | INR | 8.3 | 8.3 | 7.4 | 7.4 | 7.4 | -0.18 (-2.37%) | 374 |
18 Nov 2016 | INR | 9 | 9 | 7.58 | 7.58 | 7.58 | -0.81 (-9.65%) | 35 |
17 Nov 2016 | INR | 8.8 | 8.8 | 8.13 | 8.39 | 8.39 | +0.38 (+4.74%) | 400 |
16 Nov 2016 | INR | 9.1 | 9.1 | 8.01 | 8.01 | 8.01 | -0.34 (-4.07%) | 1,075 |
15 Nov 2016 | INR | 9.34 | 9.34 | 8.35 | 8.35 | 8.35 | -0.15 (-1.76%) | 1,115 |