Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2016 | INR | 8.1 | 8.7 | 8.05 | 8.45 | 8.45 | +0.15 (+1.81%) | 74,317 |
9 Dec 2016 | INR | 8.65 | 8.75 | 8.25 | 8.3 | 8.3 | -0.15 (-1.78%) | 128,502 |
8 Dec 2016 | INR | 8.5 | 8.65 | 8 | 8.45 | 8.45 | +0.2 (+2.42%) | 141,825 |
7 Dec 2016 | INR | 8.6 | 8.6 | 8.15 | 8.25 | 8.25 | -0.2 (-2.37%) | 75,753 |
6 Dec 2016 | INR | 8.25 | 8.75 | 7.95 | 8.45 | 8.45 | +0.55 (+6.96%) | 289,218 |
5 Dec 2016 | INR | 7.8 | 8.25 | 7.6 | 7.9 | 7.9 | +0.2 (+2.60%) | 116,466 |
2 Dec 2016 | INR | 8 | 8 | 7.45 | 7.7 | 7.7 | -0.25 (-3.14%) | 184,995 |
1 Dec 2016 | INR | 6.45 | 8 | 6.45 | 7.95 | 7.95 | +1.25 (+18.66%) | 933,458 |
30 Nov 2016 | INR | 6.05 | 6.75 | 6.05 | 6.7 | 6.7 | +0.65 (+10.74%) | 54,884 |
29 Nov 2016 | INR | 5.9 | 6.1 | 5.9 | 6.05 | 6.05 | +0.05 (+0.83%) | 34,867 |
28 Nov 2016 | INR | 6.05 | 6.2 | 5.9 | 6 | 6 | -0.1 (-1.64%) | 52,600 |
25 Nov 2016 | INR | 5.8 | 6.15 | 5.8 | 6.1 | 6.1 | +0.3 (+5.17%) | 45,510 |
24 Nov 2016 | INR | 5.75 | 6.05 | 5.75 | 5.8 | 5.8 | -0.1 (-1.69%) | 55,026 |
23 Nov 2016 | INR | 5.75 | 5.9 | 5.65 | 5.9 | 5.9 | +0.15 (+2.61%) | 14,066 |
22 Nov 2016 | INR | 5.65 | 6 | 5.65 | 5.75 | 5.75 | +0.05 (+0.88%) | 38,096 |
21 Nov 2016 | INR | 5.85 | 6 | 5.5 | 5.7 | 5.7 | -0.3 (-5%) | 64,110 |
18 Nov 2016 | INR | 5.6 | 6.05 | 5.6 | 6 | 6 | 0.0 (0.0%) | 34,222 |
17 Nov 2016 | INR | 6.1 | 6.3 | 5.9 | 6 | 6 | -0.15 (-2.44%) | 42,338 |
16 Nov 2016 | INR | 6.3 | 6.5 | 5.8 | 6.15 | 6.15 | -0.35 (-5.38%) | 89,027 |
15 Nov 2016 | INR | 6.75 | 7.3 | 6.2 | 6.5 | 6.5 | -0.15 (-2.26%) | 88,268 |
11 Nov 2016 | INR | 6.85 | 7 | 6.4 | 6.65 | 6.65 | -0.35 (-5%) | 36,329 |
10 Nov 2016 | INR | 7.05 | 7.3 | 6.7 | 7 | 7 | +0.45 (+6.87%) | 62,643 |
9 Nov 2016 | INR | 6.55 | 7 | 5.6 | 6.55 | 6.55 | -0.4 (-5.76%) | 114,232 |
8 Nov 2016 | INR | 7 | 7.35 | 6.8 | 6.95 | 6.95 | +0.05 (+0.72%) | 55,994 |
7 Nov 2016 | INR | 6.85 | 7.4 | 6.6 | 6.9 | 6.9 | +0.15 (+2.22%) | 105,464 |
4 Nov 2016 | INR | 7.15 | 7.55 | 6.6 | 6.75 | 6.75 | -0.55 (-7.53%) | 73,969 |
3 Nov 2016 | INR | 7.5 | 7.6 | 7.1 | 7.3 | 7.3 | -0.05 (-0.68%) | 44,571 |
2 Nov 2016 | INR | 7.15 | 7.5 | 7.1 | 7.35 | 7.35 | -0.2 (-2.65%) | 46,413 |
1 Nov 2016 | INR | 7.25 | 7.6 | 7.25 | 7.55 | 7.55 | +0.1 (+1.34%) | 86,575 |
30 Oct 2016 | INR | 7.3 | 7.75 | 7.2 | 7.45 | 7.45 | +0.2 (+2.76%) | 67,201 |