Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2016 | INR | 36.3 | 36.45 | 35.35 | 35.8 | 35.8 | -0.1 (-0.28%) | 36,954 |
22 Nov 2016 | INR | 35.6 | 37 | 34.9 | 35.9 | 35.9 | +0.6 (+1.70%) | 119,852 |
21 Nov 2016 | INR | 37.25 | 38.9 | 34.35 | 35.3 | 35.3 | -2.05 (-5.49%) | 155,118 |
18 Nov 2016 | INR | 38.25 | 38.85 | 36.35 | 37.35 | 37.35 | -0.6 (-1.58%) | 160,679 |
17 Nov 2016 | INR | 35.45 | 39.1 | 35.2 | 37.95 | 37.95 | +2.8 (+7.97%) | 216,628 |
16 Nov 2016 | INR | 35.4 | 36.4 | 34.5 | 35.15 | 35.15 | +0.35 (+1.01%) | 68,798 |
15 Nov 2016 | INR | 38.6 | 39 | 34.6 | 34.8 | 34.8 | -4.05 (-10.42%) | 280,871 |
11 Nov 2016 | INR | 38.5 | 39.5 | 38 | 38.85 | 38.85 | 0.0 (0.0%) | 72,187 |
10 Nov 2016 | INR | 39.7 | 40.5 | 38 | 38.85 | 38.85 | -0.05 (-0.13%) | 143,438 |
9 Nov 2016 | INR | 34.5 | 39.5 | 33.3 | 38.9 | 38.9 | -1.05 (-2.63%) | 138,847 |
8 Nov 2016 | INR | 40.4 | 40.85 | 39.8 | 39.95 | 39.95 | -0.2 (-0.50%) | 41,564 |
7 Nov 2016 | INR | 41.6 | 42.15 | 39.8 | 40.15 | 40.15 | -1 (-2.43%) | 181,822 |
4 Nov 2016 | INR | 41.5 | 42.3 | 39.5 | 41.15 | 41.15 | +0.1 (+0.24%) | 242,954 |
3 Nov 2016 | INR | 42 | 43 | 40.9 | 41.05 | 41.05 | -0.4 (-0.97%) | 127,879 |
2 Nov 2016 | INR | 42 | 42.5 | 40.75 | 41.45 | 41.45 | -1.35 (-3.15%) | 107,270 |
1 Nov 2016 | INR | 42.65 | 43.1 | 42 | 42.8 | 42.8 | +0.35 (+0.82%) | 249,686 |
30 Oct 2016 | INR | 42 | 42.7 | 41.6 | 42.45 | 42.45 | +0.65 (+1.56%) | 31,005 |
28 Oct 2016 | INR | 42.3 | 42.45 | 41.65 | 41.8 | 41.8 | -0.2 (-0.48%) | 45,058 |
27 Oct 2016 | INR | 42.3 | 42.8 | 41.85 | 42 | 42 | -0.5 (-1.18%) | 108,315 |
26 Oct 2016 | INR | 42.7 | 42.9 | 42.35 | 42.5 | 42.5 | -0.15 (-0.35%) | 88,489 |
25 Oct 2016 | INR | 43.3 | 43.7 | 42.4 | 42.65 | 42.65 | -0.3 (-0.70%) | 783,630 |
24 Oct 2016 | INR | 43.9 | 43.9 | 42.5 | 42.95 | 42.95 | 0.0 (0.0%) | 51,277 |
21 Oct 2016 | INR | 43.25 | 43.45 | 42.45 | 42.95 | 42.95 | -0.45 (-1.04%) | 165,517 |
20 Oct 2016 | INR | 43.5 | 43.95 | 43 | 43.4 | 43.4 | +0.05 (+0.12%) | 421,675 |
19 Oct 2016 | INR | 44.3 | 44.4 | 43 | 43.35 | 43.35 | -0.15 (-0.34%) | 247,301 |
18 Oct 2016 | INR | 44 | 44.8 | 43.1 | 43.5 | 43.5 | +0.85 (+1.99%) | 371,865 |
17 Oct 2016 | INR | 43 | 44.05 | 42.3 | 42.65 | 42.65 | -0.25 (-0.58%) | 262,118 |
14 Oct 2016 | INR | 41.95 | 43.2 | 41.3 | 42.9 | 42.9 | +1.35 (+3.25%) | 206,446 |
13 Oct 2016 | INR | 43.25 | 43.25 | 40.95 | 41.55 | 41.55 | -1.45 (-3.37%) | 169,079 |
10 Oct 2016 | INR | 42.5 | 44.25 | 42 | 43 | 43 | +1.25 (+2.99%) | 437,412 |