Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2017 | INR | 9 | 9.2 | 8.85 | 8.9 | 8.9 | -0.45 (-4.81%) | 4,365 |
4 Jan 2017 | INR | 8.8 | 9.5 | 8.7 | 9.35 | 9.35 | +0.3 (+3.31%) | 5,268 |
3 Jan 2017 | INR | 9.45 | 9.45 | 8.75 | 9.05 | 9.05 | +0.2 (+2.26%) | 3,173 |
2 Jan 2017 | INR | 9 | 9.35 | 8.7 | 8.85 | 8.85 | -0.05 (-0.56%) | 960 |
30 Dec 2016 | INR | 8.85 | 9.5 | 8.55 | 8.9 | 8.9 | -0.15 (-1.66%) | 15,539 |
29 Dec 2016 | INR | 8.85 | 9.2 | 8.55 | 9.05 | 9.05 | +0.15 (+1.69%) | 9,101 |
28 Dec 2016 | INR | 9.2 | 9.25 | 8.6 | 8.9 | 8.9 | +0.1 (+1.14%) | 8,079 |
27 Dec 2016 | INR | 9.4 | 9.4 | 8.6 | 8.8 | 8.8 | -0.3 (-3.30%) | 949 |
26 Dec 2016 | INR | 8.75 | 9.1 | 8.5 | 9.1 | 9.1 | +0.15 (+1.68%) | 2,788 |
23 Dec 2016 | INR | 8.95 | 9.1 | 8.55 | 8.95 | 8.95 | +0.6 (+7.19%) | 4,542 |
22 Dec 2016 | INR | 8.75 | 8.75 | 8.2 | 8.35 | 8.35 | -0.55 (-6.18%) | 8,940 |
21 Dec 2016 | INR | 8.85 | 8.9 | 8.85 | 8.9 | 8.9 | +0.2 (+2.30%) | 748 |
20 Dec 2016 | INR | 8.8 | 8.8 | 8.2 | 8.7 | 8.7 | -0.2 (-2.25%) | 2,000 |
19 Dec 2016 | INR | 9.2 | 9.45 | 8.8 | 8.9 | 8.9 | -0.3 (-3.26%) | 2,335 |
16 Dec 2016 | INR | 8.95 | 9.2 | 8.95 | 9.2 | 9.2 | +0.25 (+2.79%) | 2,390 |
15 Dec 2016 | INR | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.0 (0.0%) | 150 |
14 Dec 2016 | INR | 8.85 | 9.5 | 8.6 | 8.95 | 8.95 | -0.05 (-0.56%) | 7,003 |
13 Dec 2016 | INR | 9.05 | 9.85 | 9 | 9 | 9 | -0.2 (-2.17%) | 3,368 |
12 Dec 2016 | INR | 9.25 | 9.5 | 9.2 | 9.2 | 9.2 | -0.3 (-3.16%) | 416 |
9 Dec 2016 | INR | 9.65 | 10.5 | 9.1 | 9.5 | 9.5 | +0.45 (+4.97%) | 13,322 |
8 Dec 2016 | INR | 9.75 | 9.75 | 8.7 | 9.05 | 9.05 | -0.25 (-2.69%) | 1,697 |
7 Dec 2016 | INR | 8.8 | 9.35 | 8.4 | 9.3 | 9.3 | +0.25 (+2.76%) | 4,293 |
6 Dec 2016 | INR | 8.85 | 9.2 | 8.45 | 9.05 | 9.05 | -0.05 (-0.55%) | 1,900 |
5 Dec 2016 | INR | 8.8 | 9.1 | 8.25 | 9.1 | 9.1 | -0.05 (-0.55%) | 1,183 |
2 Dec 2016 | INR | 9 | 9.15 | 8.65 | 9.15 | 9.15 | +0.1 (+1.10%) | 760 |
1 Dec 2016 | INR | 9.75 | 9.75 | 9.05 | 9.05 | 9.05 | -0.3 (-3.21%) | 7,024 |
30 Nov 2016 | INR | 9.65 | 9.75 | 8.95 | 9.35 | 9.35 | +0.1 (+1.08%) | 7,118 |
29 Nov 2016 | INR | 9.1 | 9.45 | 9 | 9.25 | 9.25 | +0.15 (+1.65%) | 3,702 |
28 Nov 2016 | INR | 9 | 9.35 | 9 | 9.1 | 9.1 | +0.25 (+2.82%) | 595 |
25 Nov 2016 | INR | 8.7 | 9.4 | 8.5 | 8.85 | 8.85 | -0.1 (-1.12%) | 17,524 |