Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2016 | INR | 44.1 | 45.4 | 42.9 | 44.5 | 44.5 | +0.7 (+1.60%) | 382,782 |
24 Nov 2016 | INR | 42 | 44.6 | 41.5 | 43.8 | 43.8 | +1.05 (+2.46%) | 363,380 |
23 Nov 2016 | INR | 41 | 43.25 | 39.55 | 42.75 | 42.75 | +3.15 (+7.95%) | 401,927 |
22 Nov 2016 | INR | 39.05 | 40.45 | 37 | 39.6 | 39.6 | +0.8 (+2.06%) | 288,901 |
21 Nov 2016 | INR | 43.45 | 43.5 | 38.8 | 38.8 | 38.8 | -4.3 (-9.98%) | 369,657 |
18 Nov 2016 | INR | 42.35 | 44 | 41.95 | 43.1 | 43.1 | +1.3 (+3.11%) | 265,390 |
17 Nov 2016 | INR | 43.9 | 45.3 | 40.8 | 41.8 | 41.8 | -1.6 (-3.69%) | 665,488 |
16 Nov 2016 | INR | 48 | 49.1 | 40.85 | 43.4 | 43.4 | -4.6 (-9.58%) | 1,247,437 |
15 Nov 2016 | INR | 58.8 | 58.8 | 48 | 48 | 48 | -11.95 (-19.93%) | 1,253,006 |
11 Nov 2016 | INR | 62.95 | 63.5 | 59.6 | 59.95 | 59.95 | -3.25 (-5.14%) | 307,412 |
10 Nov 2016 | INR | 63.3 | 65.7 | 62.75 | 63.2 | 63.2 | +0.6 (+0.96%) | 255,657 |
9 Nov 2016 | INR | 54.25 | 64 | 52 | 62.6 | 62.6 | -2.4 (-3.69%) | 581,070 |
8 Nov 2016 | INR | 66.7 | 67.05 | 64.6 | 65 | 65 | -1.5 (-2.26%) | 206,621 |
7 Nov 2016 | INR | 65.9 | 68.3 | 65.9 | 66.5 | 66.5 | +2.35 (+3.66%) | 303,927 |
4 Nov 2016 | INR | 67.9 | 68.65 | 63 | 64.15 | 64.15 | -3.5 (-5.17%) | 322,456 |
3 Nov 2016 | INR | 68.45 | 71.5 | 67.3 | 67.65 | 67.65 | -1.2 (-1.74%) | 412,823 |
2 Nov 2016 | INR | 67.5 | 69.75 | 65.75 | 68.85 | 68.85 | +0.75 (+1.10%) | 386,077 |
1 Nov 2016 | INR | 69.6 | 69.6 | 67.6 | 68.1 | 68.1 | -1.15 (-1.66%) | 194,940 |
30 Oct 2016 | INR | 69.55 | 69.95 | 68.6 | 69.25 | 69.25 | +0.35 (+0.51%) | 124,216 |
28 Oct 2016 | INR | 69 | 69.6 | 68.35 | 68.9 | 68.9 | +0.3 (+0.44%) | 170,695 |
27 Oct 2016 | INR | 69.45 | 70.15 | 67.7 | 68.6 | 68.6 | -0.75 (-1.08%) | 287,625 |
26 Oct 2016 | INR | 71 | 71.8 | 68.55 | 69.35 | 69.35 | -1.6 (-2.26%) | 328,536 |
25 Oct 2016 | INR | 70.9 | 73.65 | 67.8 | 70.95 | 70.95 | +0.6 (+0.85%) | 998,417 |
24 Oct 2016 | INR | 70 | 72.4 | 69.8 | 70.35 | 70.35 | +0.6 (+0.86%) | 586,738 |
21 Oct 2016 | INR | 69 | 71.8 | 67.95 | 69.75 | 69.75 | +2.25 (+3.33%) | 2,591,164 |
20 Oct 2016 | INR | 65.35 | 68.95 | 64.8 | 67.5 | 67.5 | +2.7 (+4.17%) | 1,403,153 |
19 Oct 2016 | INR | 64.45 | 66.35 | 63.5 | 64.8 | 64.8 | +0.7 (+1.09%) | 393,976 |
18 Oct 2016 | INR | 64.4 | 64.95 | 63.55 | 64.1 | 64.1 | +0.6 (+0.94%) | 213,761 |
17 Oct 2016 | INR | 63.2 | 65.3 | 62.3 | 63.5 | 63.5 | +0.75 (+1.20%) | 404,158 |
14 Oct 2016 | INR | 64.3 | 64.3 | 61.7 | 62.75 | 62.75 | -0.8 (-1.26%) | 651,344 |