Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2016 | INR | 52.85 | 52.95 | 51.5 | 51.7 | 51.7 | +0.35 (+0.68%) | 54,197 |
20 Dec 2016 | INR | 53.25 | 55.25 | 49 | 51.35 | 51.35 | -1.75 (-3.30%) | 38,519 |
19 Dec 2016 | INR | 54 | 55.25 | 52.95 | 53.1 | 53.1 | -0.05 (-0.09%) | 57,619 |
16 Dec 2016 | INR | 55.9 | 55.9 | 50.5 | 53.15 | 53.15 | +0.65 (+1.24%) | 18,855 |
15 Dec 2016 | INR | 49 | 53.85 | 48 | 52.5 | 52.5 | +4 (+8.25%) | 52,760 |
14 Dec 2016 | INR | 49 | 49.9 | 47.5 | 48.5 | 48.5 | +0.35 (+0.73%) | 17,616 |
13 Dec 2016 | INR | 48.5 | 48.85 | 45 | 48.15 | 48.15 | +0.5 (+1.05%) | 186,706 |
12 Dec 2016 | INR | 51 | 51 | 46.8 | 47.65 | 47.65 | +2.45 (+5.42%) | 142,458 |
9 Dec 2016 | INR | 47 | 47.8 | 45 | 45.2 | 45.2 | -1.2 (-2.59%) | 39,581 |
8 Dec 2016 | INR | 46.5 | 49.8 | 45.9 | 46.4 | 46.4 | +0.05 (+0.11%) | 71,660 |
7 Dec 2016 | INR | 46 | 47 | 44.25 | 46.35 | 46.35 | +0.5 (+1.09%) | 70,972 |
6 Dec 2016 | INR | 46.5 | 46.5 | 45 | 45.85 | 45.85 | +0.35 (+0.77%) | 55,115 |
5 Dec 2016 | INR | 46.25 | 46.7 | 40.25 | 45.5 | 45.5 | -0.25 (-0.55%) | 68,815 |
2 Dec 2016 | INR | 46.6 | 46.75 | 45.45 | 45.75 | 45.75 | -0.8 (-1.72%) | 11,710 |
1 Dec 2016 | INR | 44 | 47.4 | 44 | 46.55 | 46.55 | +1.85 (+4.14%) | 25,966 |
30 Nov 2016 | INR | 43.9 | 44.8 | 42.8 | 44.7 | 44.7 | +2.6 (+6.18%) | 390,234 |
29 Nov 2016 | INR | 43 | 43.3 | 40.75 | 42.1 | 42.1 | -0.5 (-1.17%) | 32,886 |
28 Nov 2016 | INR | 43.45 | 43.45 | 41.95 | 42.6 | 42.6 | +0.05 (+0.12%) | 269,610 |
25 Nov 2016 | INR | 43.6 | 44.1 | 41 | 42.55 | 42.55 | -0.65 (-1.50%) | 131,642 |
24 Nov 2016 | INR | 43.5 | 43.95 | 40.55 | 43.2 | 43.2 | +2 (+4.85%) | 326,135 |
23 Nov 2016 | INR | 39.9 | 42.9 | 38.1 | 41.2 | 41.2 | +4.9 (+13.50%) | 81,316 |
22 Nov 2016 | INR | 40 | 40.9 | 36 | 36.3 | 36.3 | -2.4 (-6.20%) | 591 |
21 Nov 2016 | INR | 44.9 | 44.9 | 36 | 38.7 | 38.7 | -0.45 (-1.15%) | 9,848 |
18 Nov 2016 | INR | 40.25 | 40.7 | 39 | 39.15 | 39.15 | -0.8 (-2.00%) | 703 |
17 Nov 2016 | INR | 40.5 | 42.9 | 38 | 39.95 | 39.95 | -0.3 (-0.75%) | 52,658 |
16 Nov 2016 | INR | 40 | 41.95 | 37 | 40.25 | 40.25 | +0.45 (+1.13%) | 24,025 |
15 Nov 2016 | INR | 41 | 44.5 | 38.9 | 39.8 | 39.8 | +0.2 (+0.51%) | 9,781 |
11 Nov 2016 | INR | 41 | 41 | 35 | 39.6 | 39.6 | -0.9 (-2.22%) | 18,304 |
10 Nov 2016 | INR | 43.5 | 43.5 | 40 | 40.5 | 40.5 | +0.1 (+0.25%) | 2,336 |
9 Nov 2016 | INR | 42 | 42 | 39.5 | 40.4 | 40.4 | -2.45 (-5.72%) | 15,050 |