Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2017 | INR | 24.4 | 24.65 | 24.35 | 24.55 | 24.55 | +0.25 (+1.03%) | 479,360 |
4 Jan 2017 | INR | 24.3 | 24.5 | 24.3 | 24.3 | 24.3 | -0.1 (-0.41%) | 270,170 |
3 Jan 2017 | INR | 24.15 | 24.5 | 24.05 | 24.4 | 24.4 | +0.25 (+1.04%) | 487,880 |
2 Jan 2017 | INR | 24 | 24.3 | 24 | 24.15 | 24.15 | -0.1 (-0.41%) | 292,760 |
30 Dec 2016 | INR | 24.05 | 24.5 | 24.05 | 24.25 | 24.25 | +0.2 (+0.83%) | 321,170 |
29 Dec 2016 | INR | 24 | 24.2 | 24 | 24.05 | 24.05 | 0.0 (0.0%) | 1,420,000 |
28 Dec 2016 | INR | 24.2 | 24.3 | 24 | 24.05 | 24.05 | -0.05 (-0.21%) | 419,240 |
27 Dec 2016 | INR | 24.1 | 24.25 | 23.95 | 24.1 | 24.1 | -0.05 (-0.21%) | 498,620 |
26 Dec 2016 | INR | 24.8 | 24.95 | 24.1 | 24.15 | 24.15 | -0.75 (-3.01%) | 381,700 |
23 Dec 2016 | INR | 24.9 | 25 | 24.85 | 24.9 | 24.9 | 0.0 (0.0%) | 196,090 |
22 Dec 2016 | INR | 24.95 | 25.05 | 24.8 | 24.9 | 24.9 | -0.15 (-0.60%) | 510,020 |
21 Dec 2016 | INR | 24.9 | 25.2 | 24.8 | 25.05 | 25.05 | +0.15 (+0.60%) | 422,590 |
20 Dec 2016 | INR | 24.9 | 25.05 | 24.7 | 24.9 | 24.9 | +0.05 (+0.20%) | 396,840 |
19 Dec 2016 | INR | 25.1 | 25.15 | 24.75 | 24.85 | 24.85 | -0.3 (-1.19%) | 437,300 |
16 Dec 2016 | INR | 25.35 | 25.35 | 24.9 | 25.15 | 25.15 | -0.05 (-0.20%) | 415,920 |
15 Dec 2016 | INR | 25.1 | 25.25 | 24.85 | 25.2 | 25.2 | +0.1 (+0.40%) | 445,930 |
14 Dec 2016 | INR | 25.25 | 25.25 | 24.95 | 25.1 | 25.1 | -0.05 (-0.20%) | 406,080 |
13 Dec 2016 | INR | 25 | 25.25 | 24.8 | 25.15 | 25.15 | +0.3 (+1.21%) | 548,460 |
12 Dec 2016 | INR | 24.9 | 25.15 | 24.65 | 24.85 | 24.85 | +0.2 (+0.81%) | 443,010 |
9 Dec 2016 | INR | 24.35 | 24.8 | 24.35 | 24.65 | 24.65 | +0.35 (+1.44%) | 872,720 |
8 Dec 2016 | INR | 25 | 25.15 | 24.25 | 24.3 | 24.3 | -0.55 (-2.21%) | 1,190,000 |
7 Dec 2016 | INR | 25.4 | 25.4 | 24.7 | 24.85 | 24.85 | -0.35 (-1.39%) | 1,140,000 |
6 Dec 2016 | INR | 24.95 | 25.35 | 24.9 | 25.2 | 25.2 | +0.3 (+1.20%) | 265,600 |
5 Dec 2016 | INR | 24.95 | 25.1 | 24.8 | 24.9 | 24.9 | 0.0 (0.0%) | 350,620 |
2 Dec 2016 | INR | 24.9 | 25.05 | 24.75 | 24.9 | 24.9 | -0.15 (-0.60%) | 534,010 |
1 Dec 2016 | INR | 25.25 | 25.4 | 25 | 25.05 | 25.05 | -0.2 (-0.79%) | 284,800 |
30 Nov 2016 | INR | 25.1 | 25.45 | 25.05 | 25.25 | 25.25 | +0.15 (+0.60%) | 379,990 |
29 Nov 2016 | INR | 25.2 | 25.3 | 25 | 25.1 | 25.1 | +0.2 (+0.80%) | 406,510 |
28 Nov 2016 | INR | 24.5 | 25.1 | 24.5 | 24.9 | 24.9 | -0.1 (-0.40%) | 485,250 |
25 Nov 2016 | INR | 24.7 | 25.15 | 24.7 | 25 | 25 | +0.35 (+1.42%) | 669,490 |