Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | INR | 106.9 | 109.7 | 105 | 107.1 | 107.1 | -0.65 (-0.60%) | 15,282 |
3 Jan 2017 | INR | 111 | 111 | 105 | 107.75 | 107.75 | +1.05 (+0.98%) | 15,450 |
2 Jan 2017 | INR | 111.8 | 111.8 | 103.55 | 106.7 | 106.7 | -0.3 (-0.28%) | 15,089 |
30 Dec 2016 | INR | 105 | 107.95 | 105 | 107 | 107 | +1.75 (+1.66%) | 15,364 |
29 Dec 2016 | INR | 105 | 110 | 103.2 | 105.25 | 105.25 | -0.15 (-0.14%) | 18,218 |
28 Dec 2016 | INR | 108.25 | 112 | 105 | 105.4 | 105.4 | -2.85 (-2.63%) | 15,241 |
27 Dec 2016 | INR | 105.5 | 108.95 | 102.2 | 108.25 | 108.25 | +2.1 (+1.98%) | 16,620 |
26 Dec 2016 | INR | 105 | 108.7 | 103 | 106.15 | 106.15 | -2.8 (-2.57%) | 15,286 |
23 Dec 2016 | INR | 109.95 | 110 | 106 | 108.95 | 108.95 | +3.5 (+3.32%) | 20,272 |
22 Dec 2016 | INR | 108.45 | 108.45 | 105 | 105.45 | 105.45 | -2.55 (-2.36%) | 14,697 |
21 Dec 2016 | INR | 105 | 109.4 | 104.05 | 108 | 108 | -0.55 (-0.51%) | 20,407 |
20 Dec 2016 | INR | 110.2 | 110.65 | 106 | 108.55 | 108.55 | -1.4 (-1.27%) | 24,488 |
19 Dec 2016 | INR | 108.5 | 113 | 108.5 | 109.95 | 109.95 | +1.65 (+1.52%) | 20,163 |
16 Dec 2016 | INR | 112 | 112.2 | 105.2 | 108.3 | 108.3 | -4.5 (-3.99%) | 21,323 |
15 Dec 2016 | INR | 113 | 114 | 107.65 | 112.8 | 112.8 | -0.25 (-0.22%) | 39,991 |
14 Dec 2016 | INR | 120 | 120.5 | 112.05 | 113.05 | 113.05 | -7.15 (-5.95%) | 58,628 |
13 Dec 2016 | INR | 117.4 | 132 | 115.25 | 120.2 | 120.2 | +9.05 (+8.14%) | 90,062 |
12 Dec 2016 | INR | 110.5 | 117.4 | 106.1 | 111.15 | 111.15 | -0.85 (-0.76%) | 25,109 |
9 Dec 2016 | INR | 107.8 | 120 | 105.9 | 112 | 112 | +4.3 (+3.99%) | 16,298 |
8 Dec 2016 | INR | 115.45 | 115.45 | 105.25 | 107.7 | 107.7 | -6.7 (-5.86%) | 14,742 |
7 Dec 2016 | INR | 105 | 121 | 100 | 114.4 | 114.4 | +8.2 (+7.72%) | 86,379 |
6 Dec 2016 | INR | 105.1 | 106.9 | 103.2 | 106.2 | 106.2 | +2.2 (+2.12%) | 11,084 |
5 Dec 2016 | INR | 105.25 | 109.3 | 103.7 | 104 | 104 | +1 (+0.97%) | 57,229 |
2 Dec 2016 | INR | 105.5 | 110 | 100.55 | 103 | 103 | -3.6 (-3.38%) | 11,734 |
1 Dec 2016 | INR | 105 | 111 | 102.1 | 106.6 | 106.6 | -1.45 (-1.34%) | 18,674 |
30 Nov 2016 | INR | 108 | 108.8 | 103 | 108.05 | 108.05 | +3.35 (+3.20%) | 15,830 |
29 Nov 2016 | INR | 108.2 | 108.95 | 104 | 104.7 | 104.7 | +0.6 (+0.58%) | 10,641 |
28 Nov 2016 | INR | 105 | 106.55 | 103 | 104.1 | 104.1 | -2.9 (-2.71%) | 11,919 |
25 Nov 2016 | INR | 105 | 113 | 105 | 107 | 107 | -1 (-0.93%) | 10,223 |
24 Nov 2016 | INR | 106 | 113 | 103.1 | 108 | 108 | +1.8 (+1.69%) | 10,065 |