Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2016 | INR | 30.6 | 30.85 | 28.7 | 30.4 | 30.4 | +0.85 (+2.88%) | 10,437 |
23 Nov 2016 | INR | 28.5 | 29.55 | 28 | 29.55 | 29.55 | +1.4 (+4.97%) | 24,676 |
22 Nov 2016 | INR | 28.25 | 29.9 | 27.95 | 28.15 | 28.15 | -1.25 (-4.25%) | 32,816 |
21 Nov 2016 | INR | 32.4 | 32.4 | 29.4 | 29.4 | 29.4 | -1.5 (-4.85%) | 22,317 |
18 Nov 2016 | INR | 32.2 | 33.25 | 30.5 | 30.9 | 30.9 | -0.95 (-2.98%) | 17,880 |
17 Nov 2016 | INR | 33 | 33 | 31.85 | 31.85 | 31.85 | -1.65 (-4.93%) | 6,065 |
16 Nov 2016 | INR | 33.5 | 34.85 | 33.5 | 33.5 | 33.5 | -1.75 (-4.96%) | 4,170 |
15 Nov 2016 | INR | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -1.85 (-4.99%) | 2,392 |
11 Nov 2016 | INR | 37.5 | 38.85 | 36.05 | 37.1 | 37.1 | -0.8 (-2.11%) | 25,475 |
10 Nov 2016 | INR | 38.35 | 38.4 | 35.35 | 37.9 | 37.9 | +1.3 (+3.55%) | 14,849 |
9 Nov 2016 | INR | 36.5 | 37.95 | 36.3 | 36.6 | 36.6 | -1.6 (-4.19%) | 17,780 |
8 Nov 2016 | INR | 38.3 | 39.55 | 37.3 | 38.2 | 38.2 | +0.1 (+0.26%) | 9,494 |
7 Nov 2016 | INR | 37.5 | 40.6 | 37.3 | 38.1 | 38.1 | -0.85 (-2.18%) | 18,289 |
4 Nov 2016 | INR | 41.45 | 41.5 | 38.95 | 38.95 | 38.95 | -2.05 (-5.00%) | 24,185 |
3 Nov 2016 | INR | 39 | 41 | 37.75 | 41 | 41 | +1.95 (+4.99%) | 19,658 |
2 Nov 2016 | INR | 38.85 | 39.95 | 38.7 | 39.05 | 39.05 | -1.65 (-4.05%) | 26,188 |
1 Nov 2016 | INR | 39.9 | 41.6 | 39.75 | 40.7 | 40.7 | -1.1 (-2.63%) | 36,473 |
30 Oct 2016 | INR | 39.4 | 42.85 | 39.4 | 41.8 | 41.8 | +0.35 (+0.84%) | 46,485 |
28 Oct 2016 | INR | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | -2.15 (-4.93%) | 1,467 |
27 Oct 2016 | INR | 46.8 | 46.8 | 43.6 | 43.6 | 43.6 | -2.25 (-4.91%) | 53,871 |
26 Oct 2016 | INR | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | +2.15 (+4.92%) | 32,410 |
25 Oct 2016 | INR | 43.7 | 43.7 | 43.7 | 43.7 | 43.7 | +2.05 (+4.92%) | 4,125 |
24 Oct 2016 | INR | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | +1.95 (+4.91%) | 6,345 |
21 Oct 2016 | INR | 38.8 | 39.7 | 38.6 | 39.7 | 39.7 | +1.85 (+4.89%) | 48,286 |
20 Oct 2016 | INR | 37.25 | 37.85 | 35.15 | 37.85 | 37.85 | +1.8 (+4.99%) | 33,106 |
19 Oct 2016 | INR | 35 | 36.05 | 33.55 | 36.05 | 36.05 | +1.7 (+4.95%) | 49,122 |
18 Oct 2016 | INR | 34.35 | 34.8 | 33.55 | 34.35 | 34.35 | 0.0 (0.0%) | 30,364 |
17 Oct 2016 | INR | 33.6 | 34.35 | 32.8 | 34.35 | 34.35 | +1.6 (+4.89%) | 38,708 |
14 Oct 2016 | INR | 33.7 | 33.7 | 32 | 32.75 | 32.75 | +0.3 (+0.92%) | 9,582 |
13 Oct 2016 | INR | 34.2 | 34.2 | 31.9 | 32.45 | 32.45 | -1.05 (-3.13%) | 31,186 |