Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2016 | INR | 15.69 | 15.69 | 15.39 | 15.39 | 15.39 | +0.35 (+2.33%) | 701 |
14 Dec 2016 | INR | 14.8 | 15.69 | 14.72 | 15.04 | 15.04 | -0.44 (-2.84%) | 2,200 |
13 Dec 2016 | INR | 15.75 | 15.85 | 14.91 | 15.48 | 15.48 | -0.11 (-0.71%) | 5,975 |
12 Dec 2016 | INR | 15.99 | 15.99 | 14.75 | 15.59 | 15.59 | +0.31 (+2.03%) | 1,630 |
9 Dec 2016 | INR | 15.13 | 15.62 | 15 | 15.28 | 15.28 | +0.15 (+0.99%) | 7,998 |
8 Dec 2016 | INR | 14.75 | 15.27 | 14.27 | 15.13 | 15.13 | +0.58 (+3.99%) | 5,317 |
7 Dec 2016 | INR | 13.57 | 14.8 | 13.57 | 14.55 | 14.55 | +0.42 (+2.97%) | 4,862 |
6 Dec 2016 | INR | 14.13 | 14.13 | 13.15 | 14.13 | 14.13 | +0.66 (+4.90%) | 1,002 |
5 Dec 2016 | INR | 13.05 | 13.49 | 12.9 | 13.47 | 13.47 | +0.42 (+3.22%) | 2,000 |
2 Dec 2016 | INR | 13.05 | 13.49 | 13.05 | 13.05 | 13.05 | -0.04 (-0.31%) | 570 |
1 Dec 2016 | INR | 13.89 | 13.89 | 13 | 13.09 | 13.09 | -0.15 (-1.13%) | 614 |
30 Nov 2016 | INR | 12.8 | 13.47 | 12.4 | 13.24 | 13.24 | +0.24 (+1.85%) | 14,453 |
29 Nov 2016 | INR | 13 | 13 | 12.6 | 13 | 13 | +0.5 (+4%) | 4,944 |
28 Nov 2016 | INR | 12.9 | 12.9 | 12.25 | 12.5 | 12.5 | +0.1 (+0.81%) | 4,319 |
25 Nov 2016 | INR | 12 | 12.85 | 12 | 12.4 | 12.4 | +0.14 (+1.14%) | 5,505 |
24 Nov 2016 | INR | 12.4 | 12.69 | 11.77 | 12.26 | 12.26 | +0.1 (+0.82%) | 5,544 |
23 Nov 2016 | INR | 12.13 | 12.23 | 11.08 | 12.16 | 12.16 | +0.51 (+4.38%) | 19,294 |
22 Nov 2016 | INR | 12 | 13.39 | 11.26 | 11.65 | 11.65 | -0.81 (-6.50%) | 4,169 |
21 Nov 2016 | INR | 12.3 | 13.7 | 12.3 | 12.46 | 12.46 | -1.13 (-8.31%) | 1,948 |
18 Nov 2016 | INR | 12.91 | 14.5 | 12.88 | 13.59 | 13.59 | -0.7 (-4.90%) | 15,602 |
17 Nov 2016 | INR | 14.15 | 15.64 | 14.06 | 14.29 | 14.29 | -1.3 (-8.34%) | 15,907 |
16 Nov 2016 | INR | 16.1 | 16.1 | 14.24 | 15.59 | 15.59 | -0.03 (-0.19%) | 5,916 |
15 Nov 2016 | INR | 15.87 | 15.87 | 13.67 | 15.62 | 15.62 | +0.55 (+3.65%) | 9,007 |
11 Nov 2016 | INR | 14.24 | 15.45 | 12.73 | 15.07 | 15.07 | +0.97 (+6.88%) | 16,243 |
10 Nov 2016 | INR | 16.99 | 16.99 | 14.1 | 14.1 | 14.1 | -1.56 (-9.96%) | 36,496 |
9 Nov 2016 | INR | 15 | 15.99 | 13.98 | 15.66 | 15.66 | +0.14 (+0.90%) | 13,045 |
8 Nov 2016 | INR | 15.5 | 16 | 14.4 | 15.52 | 15.52 | -0.46 (-2.88%) | 27,748 |
7 Nov 2016 | INR | 15.85 | 16.29 | 14.6 | 15.98 | 15.98 | +0.23 (+1.46%) | 9,397 |
4 Nov 2016 | INR | 13.91 | 15.8 | 13.91 | 15.75 | 15.75 | +1.16 (+7.95%) | 28,740 |
3 Nov 2016 | INR | 13.21 | 14.59 | 13.21 | 14.59 | 14.59 | +0.69 (+4.96%) | 53,417 |