Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | INR | 6.5 | 6.85 | 6.5 | 6.61 | 6.61 | +0.21 (+3.28%) | 84,323 |
3 Jan 2017 | INR | 6.19 | 6.5 | 6.13 | 6.4 | 6.4 | +0.24 (+3.90%) | 80,217 |
2 Jan 2017 | INR | 6.16 | 6.19 | 6.05 | 6.16 | 6.16 | -0.01 (-0.16%) | 97,324 |
30 Dec 2016 | INR | 6.19 | 6.2 | 6 | 6.17 | 6.17 | +0.12 (+1.98%) | 57,719 |
29 Dec 2016 | INR | 6.2 | 6.3 | 6.02 | 6.05 | 6.05 | -0.11 (-1.79%) | 81,798 |
28 Dec 2016 | INR | 6.33 | 6.33 | 6.1 | 6.16 | 6.16 | -0.05 (-0.81%) | 131,495 |
27 Dec 2016 | INR | 6.3 | 6.38 | 6.01 | 6.21 | 6.21 | -0.01 (-0.16%) | 99,824 |
26 Dec 2016 | INR | 6.5 | 6.5 | 6.2 | 6.22 | 6.22 | -0.18 (-2.81%) | 55,721 |
23 Dec 2016 | INR | 6.47 | 6.52 | 6.2 | 6.4 | 6.4 | -0.04 (-0.62%) | 195,350 |
22 Dec 2016 | INR | 6.76 | 6.76 | 6.4 | 6.44 | 6.44 | -0.19 (-2.87%) | 185,906 |
21 Dec 2016 | INR | 6.85 | 6.85 | 6.6 | 6.63 | 6.63 | -0.09 (-1.34%) | 76,574 |
20 Dec 2016 | INR | 7.13 | 7.15 | 6.64 | 6.72 | 6.72 | -0.13 (-1.90%) | 94,333 |
19 Dec 2016 | INR | 7.2 | 7.27 | 6.78 | 6.85 | 6.85 | -0.22 (-3.11%) | 109,591 |
16 Dec 2016 | INR | 7 | 7.15 | 7 | 7.07 | 7.07 | -0.01 (-0.14%) | 96,630 |
15 Dec 2016 | INR | 6.99 | 7.4 | 6.95 | 7.08 | 7.08 | +0.06 (+0.85%) | 260,534 |
14 Dec 2016 | INR | 7.35 | 7.5 | 6.9 | 7.02 | 7.02 | -0.16 (-2.23%) | 181,483 |
13 Dec 2016 | INR | 6.54 | 7.31 | 6.54 | 7.18 | 7.18 | +0.39 (+5.74%) | 237,657 |
12 Dec 2016 | INR | 6.71 | 6.8 | 6.55 | 6.79 | 6.79 | +0.19 (+2.88%) | 260,622 |
9 Dec 2016 | INR | 6.5 | 6.79 | 6.32 | 6.6 | 6.6 | +0.09 (+1.38%) | 72,736 |
8 Dec 2016 | INR | 6.74 | 6.8 | 6.4 | 6.51 | 6.51 | -0.09 (-1.36%) | 250,817 |
7 Dec 2016 | INR | 6.8 | 6.84 | 6.55 | 6.6 | 6.6 | -0.09 (-1.35%) | 88,373 |
6 Dec 2016 | INR | 6.87 | 6.87 | 6.58 | 6.69 | 6.69 | -0.03 (-0.45%) | 87,593 |
5 Dec 2016 | INR | 6.79 | 6.9 | 6.55 | 6.72 | 6.72 | -0.11 (-1.61%) | 124,163 |
2 Dec 2016 | INR | 6.65 | 7 | 6.5 | 6.83 | 6.83 | +0.13 (+1.94%) | 234,537 |
1 Dec 2016 | INR | 6.88 | 7 | 6.5 | 6.7 | 6.7 | -0.05 (-0.74%) | 152,717 |
30 Nov 2016 | INR | 6.7 | 6.89 | 6.55 | 6.75 | 6.75 | +0.06 (+0.90%) | 83,220 |
29 Nov 2016 | INR | 6.79 | 6.79 | 6.6 | 6.69 | 6.69 | +0.06 (+0.90%) | 82,565 |
28 Nov 2016 | INR | 6.69 | 7 | 6.53 | 6.63 | 6.63 | +0.01 (+0.15%) | 246,521 |
25 Nov 2016 | INR | 6.42 | 6.75 | 6.42 | 6.62 | 6.62 | -0.02 (-0.30%) | 81,559 |
24 Nov 2016 | INR | 6.56 | 6.7 | 6.54 | 6.64 | 6.64 | +0.17 (+2.63%) | 128,139 |