Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | INR | 25.6 | 26.1 | 24.85 | 26.1 | 26.1 | +2.35 (+9.89%) | 19,398 |
3 Jan 2017 | INR | 25 | 25 | 23.75 | 23.75 | 23.75 | +0.4 (+1.71%) | 2,381 |
2 Jan 2017 | INR | 24.95 | 24.95 | 22.7 | 23.35 | 23.35 | +0.25 (+1.08%) | 2,050 |
30 Dec 2016 | INR | 25.85 | 25.85 | 22.75 | 23.1 | 23.1 | -0.6 (-2.53%) | 3,115 |
29 Dec 2016 | INR | 25.95 | 25.95 | 23.55 | 23.7 | 23.7 | -0.6 (-2.47%) | 1,263 |
28 Dec 2016 | INR | 25.9 | 26.4 | 23.4 | 24.3 | 24.3 | +0.3 (+1.25%) | 10,166 |
27 Dec 2016 | INR | 26.05 | 26.05 | 23.5 | 24 | 24 | 0.0 (0.0%) | 1,154 |
26 Dec 2016 | INR | 26.4 | 26.4 | 23.1 | 24 | 24 | -0.75 (-3.03%) | 1,212 |
23 Dec 2016 | INR | 26.85 | 26.85 | 22.8 | 24.75 | 24.75 | 0.0 (0.0%) | 39 |
22 Dec 2016 | INR | 25.9 | 25.95 | 22.7 | 24.75 | 24.75 | +0.75 (+3.13%) | 1,482 |
21 Dec 2016 | INR | 25.5 | 25.5 | 24 | 24 | 24 | -0.15 (-0.62%) | 31 |
20 Dec 2016 | INR | 25.5 | 26.9 | 24 | 24.15 | 24.15 | -0.55 (-2.23%) | 3,684 |
19 Dec 2016 | INR | 25.2 | 25.8 | 23 | 24.7 | 24.7 | +0.5 (+2.07%) | 1,337 |
16 Dec 2016 | INR | 24.4 | 24.4 | 22.35 | 24.2 | 24.2 | +1.7 (+7.56%) | 502 |
15 Dec 2016 | INR | 25.45 | 25.45 | 22.3 | 22.5 | 22.5 | -0.85 (-3.64%) | 1,110 |
14 Dec 2016 | INR | 24.6 | 24.6 | 21.6 | 23.35 | 23.35 | +0.7 (+3.09%) | 1,308 |
13 Dec 2016 | INR | 26.4 | 26.4 | 22.6 | 22.65 | 22.65 | -1.7 (-6.98%) | 782 |
12 Dec 2016 | INR | 24.95 | 24.95 | 24.35 | 24.35 | 24.35 | +1.2 (+5.18%) | 72 |
9 Dec 2016 | INR | 25 | 25 | 23.05 | 23.15 | 23.15 | -0.1 (-0.43%) | 416 |
8 Dec 2016 | INR | 26.75 | 26.75 | 23 | 23.25 | 23.25 | -1.15 (-4.71%) | 1,854 |
7 Dec 2016 | INR | 24.6 | 24.6 | 24 | 24.4 | 24.4 | +1.6 (+7.02%) | 153 |
6 Dec 2016 | INR | 26.7 | 26.7 | 22.3 | 22.8 | 22.8 | -1.9 (-7.69%) | 8,011 |
5 Dec 2016 | INR | 26.9 | 26.9 | 22.85 | 24.7 | 24.7 | -0.2 (-0.80%) | 731 |
2 Dec 2016 | INR | 25.9 | 25.9 | 24 | 24.9 | 24.9 | +0.9 (+3.75%) | 9 |
1 Dec 2016 | INR | 24.25 | 24.25 | 22.8 | 24 | 24 | 0.0 (0.0%) | 767 |
30 Nov 2016 | INR | 25 | 25 | 23.05 | 24 | 24 | -0.25 (-1.03%) | 1,006 |
29 Nov 2016 | INR | 24 | 24.25 | 23 | 24.25 | 24.25 | +1.15 (+4.98%) | 606 |
28 Nov 2016 | INR | 24.45 | 24.6 | 23 | 23.1 | 23.1 | -0.4 (-1.70%) | 990 |
25 Nov 2016 | INR | 23.65 | 23.75 | 22.2 | 23.5 | 23.5 | +0.85 (+3.75%) | 3,410 |
24 Nov 2016 | INR | 22.9 | 22.9 | 21.15 | 22.65 | 22.65 | +0.65 (+2.95%) | 3,677 |