Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2016 | INR | 35.4 | 36.2 | 35.4 | 35.85 | 35.85 | -0.1 (-0.28%) | 20,354 |
22 Nov 2016 | INR | 35.6 | 37 | 34.8 | 35.95 | 35.95 | +0.4 (+1.13%) | 34,962 |
21 Nov 2016 | INR | 37.7 | 38 | 34.35 | 35.55 | 35.55 | -2.1 (-5.58%) | 76,250 |
18 Nov 2016 | INR | 38 | 38.5 | 36.35 | 37.65 | 37.65 | -0.5 (-1.31%) | 56,675 |
17 Nov 2016 | INR | 35.5 | 39.25 | 35.45 | 38.15 | 38.15 | +3.05 (+8.69%) | 64,257 |
16 Nov 2016 | INR | 36 | 36.4 | 34.75 | 35.1 | 35.1 | 0.0 (0.0%) | 16,377 |
15 Nov 2016 | INR | 38.45 | 38.45 | 34.85 | 35.1 | 35.1 | -3.5 (-9.07%) | 124,172 |
11 Nov 2016 | INR | 38.4 | 39.5 | 38 | 38.6 | 38.6 | -0.35 (-0.90%) | 23,086 |
10 Nov 2016 | INR | 39.9 | 40.5 | 34 | 38.95 | 38.95 | +0.7 (+1.83%) | 42,030 |
9 Nov 2016 | INR | 38.2 | 39.4 | 36.2 | 38.25 | 38.25 | -1.55 (-3.89%) | 126,315 |
8 Nov 2016 | INR | 40.1 | 40.6 | 39.5 | 39.8 | 39.8 | -0.5 (-1.24%) | 13,097 |
7 Nov 2016 | INR | 41.7 | 42 | 40 | 40.3 | 40.3 | -1 (-2.42%) | 32,040 |
4 Nov 2016 | INR | 40.05 | 42 | 39.5 | 41.3 | 41.3 | +0.05 (+0.12%) | 56,229 |
3 Nov 2016 | INR | 41.75 | 43.1 | 41 | 41.25 | 41.25 | -0.4 (-0.96%) | 71,919 |
2 Nov 2016 | INR | 42.35 | 42.45 | 41 | 41.65 | 41.65 | -1 (-2.34%) | 12,595 |
1 Nov 2016 | INR | 42.75 | 43.2 | 41.7 | 42.65 | 42.65 | +0.1 (+0.24%) | 46,270 |
30 Oct 2016 | INR | 42 | 42.7 | 42 | 42.55 | 42.55 | +0.8 (+1.92%) | 39 |
28 Oct 2016 | INR | 42.55 | 42.7 | 41.65 | 41.75 | 41.75 | -0.3 (-0.71%) | 10,102 |
27 Oct 2016 | INR | 42.35 | 42.5 | 41.9 | 42.05 | 42.05 | -0.6 (-1.41%) | 28,270 |
26 Oct 2016 | INR | 42.6 | 42.95 | 42.4 | 42.65 | 42.65 | +0.05 (+0.12%) | 32,516 |
25 Oct 2016 | INR | 42.95 | 43.7 | 42.4 | 42.6 | 42.6 | -0.45 (-1.05%) | 613,050 |
24 Oct 2016 | INR | 43.15 | 43.5 | 42.55 | 43.05 | 43.05 | 0.0 (0.0%) | 25,249 |
21 Oct 2016 | INR | 43.2 | 43.55 | 42.45 | 43.05 | 43.05 | -0.15 (-0.35%) | 30,182 |
20 Oct 2016 | INR | 43.4 | 43.9 | 43 | 43.2 | 43.2 | -0.05 (-0.12%) | 26,077 |
19 Oct 2016 | INR | 44.1 | 44.5 | 43 | 43.25 | 43.25 | -0.2 (-0.46%) | 22,948 |
18 Oct 2016 | INR | 44.2 | 44.6 | 43.25 | 43.45 | 43.45 | +0.7 (+1.64%) | 93,515 |
17 Oct 2016 | INR | 43.5 | 44.1 | 42 | 42.75 | 42.75 | -0.25 (-0.58%) | 38,635 |
14 Oct 2016 | INR | 42.05 | 43.3 | 41.5 | 43 | 43 | +1.85 (+4.50%) | 72,421 |
13 Oct 2016 | INR | 43 | 43 | 41 | 41.15 | 41.15 | -1.85 (-4.30%) | 47,369 |
10 Oct 2016 | INR | 42.5 | 44.35 | 42 | 43 | 43 | +1.25 (+2.99%) | 75,640 |