Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2016 | INR | 6.25 | 6.6 | 6.25 | 6.47 | 6.47 | +0.13 (+2.05%) | 43,900 |
22 Nov 2016 | INR | 6.4 | 6.7 | 6.31 | 6.34 | 6.34 | +0.02 (+0.32%) | 78,719 |
21 Nov 2016 | INR | 6.3 | 6.5 | 6 | 6.32 | 6.32 | -0.02 (-0.32%) | 135,047 |
18 Nov 2016 | INR | 6.75 | 6.75 | 6.2 | 6.34 | 6.34 | -0.21 (-3.21%) | 89,442 |
17 Nov 2016 | INR | 6.66 | 6.8 | 6.5 | 6.55 | 6.55 | -0.11 (-1.65%) | 131,592 |
16 Nov 2016 | INR | 6.95 | 6.95 | 6.45 | 6.66 | 6.66 | +0.23 (+3.58%) | 152,169 |
15 Nov 2016 | INR | 6.8 | 6.8 | 6.27 | 6.43 | 6.43 | -0.33 (-4.88%) | 206,246 |
11 Nov 2016 | INR | 6.94 | 6.95 | 6.7 | 6.76 | 6.76 | -0.09 (-1.31%) | 76,926 |
10 Nov 2016 | INR | 6.95 | 6.95 | 6.73 | 6.85 | 6.85 | +0.18 (+2.70%) | 116,726 |
9 Nov 2016 | INR | 6.5 | 6.8 | 5.55 | 6.67 | 6.67 | -0.23 (-3.33%) | 816,767 |
8 Nov 2016 | INR | 6.95 | 6.98 | 6.8 | 6.9 | 6.9 | +0.07 (+1.02%) | 113,491 |
7 Nov 2016 | INR | 6.71 | 7 | 6.65 | 6.83 | 6.83 | +0.07 (+1.04%) | 191,386 |
4 Nov 2016 | INR | 6.9 | 7 | 6.71 | 6.76 | 6.76 | -0.07 (-1.02%) | 145,117 |
3 Nov 2016 | INR | 7.03 | 7.03 | 6.8 | 6.83 | 6.83 | -0.16 (-2.29%) | 198,380 |
2 Nov 2016 | INR | 7.01 | 7.1 | 6.96 | 6.99 | 6.99 | -0.19 (-2.65%) | 106,588 |
1 Nov 2016 | INR | 7.07 | 7.35 | 7.05 | 7.18 | 7.18 | +0.18 (+2.57%) | 157,274 |
28 Oct 2016 | INR | 7 | 7.11 | 6.95 | 7 | 7 | -0.01 (-0.14%) | 192,290 |
27 Oct 2016 | INR | 7.05 | 7.18 | 6.82 | 7.01 | 7.01 | -0.03 (-0.43%) | 852,573 |
26 Oct 2016 | INR | 7.1 | 7.27 | 6.92 | 7.04 | 7.04 | -0.02 (-0.28%) | 115,181 |
25 Oct 2016 | INR | 7.45 | 7.45 | 7 | 7.06 | 7.06 | -0.25 (-3.42%) | 93,619 |
24 Oct 2016 | INR | 6.8 | 7.7 | 6.8 | 7.31 | 7.31 | +0.39 (+5.64%) | 375,661 |
21 Oct 2016 | INR | 6.97 | 7 | 6.82 | 6.92 | 6.92 | -0.03 (-0.43%) | 131,793 |
20 Oct 2016 | INR | 6.89 | 7 | 6.8 | 6.95 | 6.95 | +0.06 (+0.87%) | 206,656 |
19 Oct 2016 | INR | 6.85 | 6.95 | 6.81 | 6.89 | 6.89 | -0.06 (-0.86%) | 84,027 |
18 Oct 2016 | INR | 6.92 | 7.05 | 6.73 | 6.95 | 6.95 | +0.03 (+0.43%) | 227,643 |
17 Oct 2016 | INR | 6.85 | 7.1 | 6.85 | 6.92 | 6.92 | +0.07 (+1.02%) | 155,774 |
14 Oct 2016 | INR | 6.88 | 6.95 | 6.73 | 6.85 | 6.85 | +0.02 (+0.29%) | 202,007 |
13 Oct 2016 | INR | 6.95 | 6.98 | 6.7 | 6.83 | 6.83 | -0.07 (-1.01%) | 214,543 |
10 Oct 2016 | INR | 6.85 | 7.08 | 6.85 | 6.9 | 6.9 | -0.07 (-1.00%) | 194,065 |
7 Oct 2016 | INR | 6.81 | 7 | 6.81 | 6.97 | 6.97 | +0.05 (+0.72%) | 185,622 |