Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2016 | INR | 23.95 | 24 | 23.95 | 23.95 | 23.95 | -1.25 (-4.96%) | 2,676 |
9 Dec 2016 | INR | 23.5 | 25.2 | 23.5 | 25.2 | 25.2 | +0.8 (+3.28%) | 3,598 |
8 Dec 2016 | INR | 23.45 | 25.75 | 23.35 | 24.4 | 24.4 | -0.15 (-0.61%) | 8,953 |
7 Dec 2016 | INR | 24.6 | 24.6 | 24.55 | 24.55 | 24.55 | -1.25 (-4.84%) | 580 |
6 Dec 2016 | INR | 23.65 | 25.85 | 23.65 | 25.8 | 25.8 | +1.1 (+4.45%) | 155 |
5 Dec 2016 | INR | 25 | 25 | 22.9 | 24.7 | 24.7 | +0.75 (+3.13%) | 337 |
2 Dec 2016 | INR | 23.75 | 25.95 | 23.75 | 23.95 | 23.95 | -0.85 (-3.43%) | 880 |
1 Dec 2016 | INR | 27.4 | 27.4 | 24.8 | 24.8 | 24.8 | -1.3 (-4.98%) | 1,935 |
30 Nov 2016 | INR | 26.5 | 28.15 | 25.95 | 26.1 | 26.1 | -1.2 (-4.40%) | 1,250 |
29 Nov 2016 | INR | 27.4 | 27.4 | 24.95 | 27.3 | 27.3 | +1.05 (+4%) | 568 |
28 Nov 2016 | INR | 25.5 | 26.25 | 25.5 | 26.25 | 26.25 | +1.25 (+5%) | 2,440 |
25 Nov 2016 | INR | 24.5 | 25.5 | 23.4 | 25 | 25 | +0.5 (+2.04%) | 2,299 |
24 Nov 2016 | INR | 23.5 | 25.05 | 23 | 24.5 | 24.5 | +0.6 (+2.51%) | 533 |
23 Nov 2016 | INR | 22.1 | 23.95 | 21.9 | 23.9 | 23.9 | +0.85 (+3.69%) | 2,850 |
22 Nov 2016 | INR | 23.5 | 23.5 | 22.85 | 23.05 | 23.05 | -1 (-4.16%) | 1,798 |
21 Nov 2016 | INR | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.25 (-4.94%) | 565 |
18 Nov 2016 | INR | 25.3 | 27.8 | 25.3 | 25.3 | 25.3 | -1.3 (-4.89%) | 2,148 |
17 Nov 2016 | INR | 26.6 | 26.6 | 26.6 | 26.6 | 26.6 | -1.4 (-5%) | 320 |
16 Nov 2016 | INR | 27.95 | 28 | 26.65 | 28 | 28 | 0.0 (0.0%) | 271 |
15 Nov 2016 | INR | 28 | 28 | 28 | 28 | 28 | -1.45 (-4.92%) | 35 |
11 Nov 2016 | INR | 29.5 | 29.5 | 29.4 | 29.45 | 29.45 | -1.45 (-4.69%) | 701 |
10 Nov 2016 | INR | 31.1 | 32.7 | 30.5 | 30.9 | 30.9 | -0.25 (-0.80%) | 5,771 |
9 Nov 2016 | INR | 31.1 | 31.9 | 31.1 | 31.15 | 31.15 | -1.55 (-4.74%) | 578 |
8 Nov 2016 | INR | 32.7 | 32.7 | 32.7 | 32.7 | 32.7 | +0.05 (+0.15%) | 500 |
7 Nov 2016 | INR | 33.65 | 34.95 | 32.6 | 32.65 | 32.65 | -1 (-2.97%) | 1,155 |
4 Nov 2016 | INR | 32 | 33.7 | 30.5 | 33.65 | 33.65 | +1.55 (+4.83%) | 6,405 |
3 Nov 2016 | INR | 32.15 | 33.6 | 32.1 | 32.1 | 32.1 | +0.1 (+0.31%) | 1,581 |
2 Nov 2016 | INR | 32 | 32 | 32 | 32 | 32 | -0.8 (-2.44%) | 25 |
1 Nov 2016 | INR | 32.05 | 34.65 | 32.05 | 32.8 | 32.8 | -0.2 (-0.61%) | 835 |
28 Oct 2016 | INR | 35.45 | 35.45 | 32.2 | 33 | 33 | -0.8 (-2.37%) | 1,305 |