Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | INR | 56.17 | 56.67 | 54.5 | 54.5 | 181.6667 | -0.17 (-0.31%) | 540 |
3 Jan 2017 | INR | 56 | 57.67 | 54 | 54.67 | 182.2333 | -0.33 (-0.60%) | 4,446 |
2 Jan 2017 | INR | 54.83 | 55.83 | 51.67 | 55 | 183.3333 | +1 (+1.85%) | 611 |
30 Dec 2016 | INR | 55 | 55.83 | 53.33 | 54 | 180 | +0.17 (+0.32%) | 1,995 |
29 Dec 2016 | INR | 53.33 | 54.67 | 52.33 | 53.83 | 179.4333 | +0.83 (+1.57%) | 387 |
28 Dec 2016 | INR | 53.33 | 54.67 | 51.67 | 53 | 176.6667 | -0.17 (-0.32%) | 770 |
27 Dec 2016 | INR | 51 | 53.5 | 51 | 53.17 | 177.2333 | +1.34 (+2.59%) | 3,096 |
26 Dec 2016 | INR | 54.33 | 54.33 | 51.83 | 51.83 | 172.7667 | -1.17 (-2.21%) | 2,100 |
23 Dec 2016 | INR | 56.17 | 56.17 | 51.83 | 53 | 176.6667 | -1.5 (-2.75%) | 5,605 |
22 Dec 2016 | INR | 56.67 | 58.83 | 54.5 | 54.5 | 181.6667 | -2.83 (-4.94%) | 5,343 |
21 Dec 2016 | INR | 55 | 61.17 | 55 | 57.33 | 191.1 | -1 (-1.71%) | 7,232 |
20 Dec 2016 | INR | 61.67 | 62.5 | 57.33 | 58.33 | 194.4333 | -5.34 (-8.39%) | 11,323 |
19 Dec 2016 | INR | 68.67 | 71.33 | 63.33 | 63.67 | 212.2333 | -6.66 (-9.47%) | 20,171 |
16 Dec 2016 | INR | 72.33 | 76.67 | 69.33 | 70.33 | 234.4333 | -2 (-2.77%) | 46,065 |
15 Dec 2016 | INR | 64 | 76.17 | 61.67 | 72.33 | 241.1 | +4.66 (+6.89%) | 87,745 |
14 Dec 2016 | INR | 61.33 | 70.5 | 54.67 | 67.67 | 225.5667 | +6.67 (+10.93%) | 98,342 |
13 Dec 2016 | INR | 52.17 | 61.33 | 47.5 | 61 | 203.3333 | +9.83 (+19.21%) | 78,471 |
12 Dec 2016 | INR | 48.67 | 51.17 | 48.5 | 51.17 | 170.5667 | +2.67 (+5.51%) | 1,735 |
9 Dec 2016 | INR | 50 | 50 | 48 | 48.5 | 161.6667 | -2.17 (-4.28%) | 1,642 |
8 Dec 2016 | INR | 52.5 | 54.67 | 48.67 | 50.67 | 168.9 | -0.5 (-0.98%) | 3,947 |
7 Dec 2016 | INR | 51.83 | 52.17 | 48 | 51.17 | 170.5667 | +3.5 (+7.34%) | 1,657 |
6 Dec 2016 | INR | 52.83 | 55 | 46.33 | 47.67 | 158.9 | -5.16 (-9.77%) | 5,284 |
5 Dec 2016 | INR | 56.67 | 56.67 | 50.67 | 52.83 | 176.1 | -0.84 (-1.57%) | 2,361 |
2 Dec 2016 | INR | 60 | 60 | 47 | 53.67 | 178.9 | +3.5 (+6.98%) | 11,738 |
1 Dec 2016 | INR | 56.5 | 56.5 | 48.33 | 50.17 | 167.2333 | -1.66 (-3.20%) | 784 |
30 Nov 2016 | INR | 54.83 | 54.83 | 48 | 51.83 | 172.7667 | +0.33 (+0.64%) | 2,148 |
29 Nov 2016 | INR | 49.17 | 52.5 | 45.67 | 51.5 | 171.6667 | +3 (+6.19%) | 4,874 |
28 Nov 2016 | INR | 49 | 49 | 45 | 48.5 | 161.6667 | +2 (+4.30%) | 354 |
25 Nov 2016 | INR | 49.17 | 49.17 | 43.67 | 46.5 | 155 | +0.5 (+1.09%) | 834 |
24 Nov 2016 | INR | 43.33 | 47.5 | 43.33 | 46 | 153.3333 | -0.67 (-1.44%) | 1,560 |