Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2016 | INR | 13.9 | 14.5 | 13.3 | 13.95 | 13.95 | +0.05 (+0.36%) | 10,009 |
7 Oct 2016 | INR | 13.65 | 13.9 | 13.2 | 13.9 | 13.9 | +0.25 (+1.83%) | 5,986 |
6 Oct 2016 | INR | 13.25 | 13.8 | 13.2 | 13.65 | 13.65 | +0.35 (+2.63%) | 7,264 |
5 Oct 2016 | INR | 13.3 | 13.95 | 13 | 13.3 | 13.3 | -0.2 (-1.48%) | 4,084 |
4 Oct 2016 | INR | 13.55 | 13.9 | 13.5 | 13.5 | 13.5 | -0.1 (-0.74%) | 2,413 |
3 Oct 2016 | INR | 13 | 13.7 | 13 | 13.6 | 13.6 | +0.85 (+6.67%) | 4,679 |
30 Sep 2016 | INR | 13 | 13.6 | 12.1 | 12.75 | 12.75 | +0.75 (+6.25%) | 4,554 |
29 Sep 2016 | INR | 13.55 | 13.7 | 11.4 | 12 | 12 | -1.5 (-11.11%) | 15,029 |
28 Sep 2016 | INR | 13.8 | 13.9 | 13.4 | 13.5 | 13.5 | -0.35 (-2.53%) | 8,796 |
27 Sep 2016 | INR | 13.75 | 14.85 | 13.2 | 13.85 | 13.85 | -0.1 (-0.72%) | 69,459 |
26 Sep 2016 | INR | 14.15 | 14.15 | 13.65 | 13.95 | 13.95 | +0.05 (+0.36%) | 6,979 |
23 Sep 2016 | INR | 13.6 | 14 | 13.5 | 13.9 | 13.9 | +0.25 (+1.83%) | 8,101 |
22 Sep 2016 | INR | 13.8 | 14 | 13.55 | 13.65 | 13.65 | 0.0 (0.0%) | 9,786 |
21 Sep 2016 | INR | 14.1 | 14.2 | 13.6 | 13.65 | 13.65 | -0.4 (-2.85%) | 6,203 |
20 Sep 2016 | INR | 15 | 15 | 13.8 | 14.05 | 14.05 | -0.5 (-3.44%) | 16,111 |
19 Sep 2016 | INR | 13.5 | 14.95 | 13.5 | 14.55 | 14.55 | +1.05 (+7.78%) | 28,923 |
16 Sep 2016 | INR | 13.85 | 13.85 | 13.45 | 13.5 | 13.5 | +0.2 (+1.50%) | 5,813 |
15 Sep 2016 | INR | 13.7 | 13.9 | 13.15 | 13.3 | 13.3 | -0.55 (-3.97%) | 16,406 |
14 Sep 2016 | INR | 14.4 | 14.75 | 13.55 | 13.85 | 13.85 | +0.25 (+1.84%) | 7,800 |
12 Sep 2016 | INR | 13.55 | 14.45 | 13.55 | 13.6 | 13.6 | 0.0 (0.0%) | 6,454 |
9 Sep 2016 | INR | 13.8 | 14.1 | 13.4 | 13.6 | 13.6 | +0.1 (+0.74%) | 21,943 |
8 Sep 2016 | INR | 13.7 | 13.8 | 13.5 | 13.5 | 13.5 | -0.2 (-1.46%) | 3,125 |
7 Sep 2016 | INR | 14.4 | 14.75 | 13.4 | 13.7 | 13.7 | +0.15 (+1.11%) | 6,754 |
6 Sep 2016 | INR | 14.15 | 14.15 | 13.5 | 13.55 | 13.55 | -0.4 (-2.87%) | 5,909 |
2 Sep 2016 | INR | 13.4 | 16 | 13.4 | 13.95 | 13.95 | +0.5 (+3.72%) | 29,680 |
1 Sep 2016 | INR | 13.5 | 13.7 | 13.4 | 13.45 | 13.45 | +0.05 (+0.37%) | 3,833 |
31 Aug 2016 | INR | 14.35 | 14.35 | 13 | 13.4 | 13.4 | -0.2 (-1.47%) | 6,299 |
30 Aug 2016 | INR | 13.4 | 13.75 | 13.4 | 13.6 | 13.6 | -0.05 (-0.37%) | 3,568 |
29 Aug 2016 | INR | 13.55 | 13.7 | 13.35 | 13.65 | 13.65 | +0.05 (+0.37%) | 6,119 |
26 Aug 2016 | INR | 13.9 | 14.45 | 13.5 | 13.6 | 13.6 | -0.2 (-1.45%) | 4,016 |