Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2016 | INR | 9.58 | 9.58 | 8.99 | 9.13 | 9.13 | -0.02 (-0.22%) | 69,333 |
20 Dec 2016 | INR | 9.49 | 9.49 | 8.59 | 9.15 | 9.15 | +0.11 (+1.22%) | 86,382 |
19 Dec 2016 | INR | 9.1 | 9.1 | 8.84 | 9.04 | 9.04 | +0.14 (+1.57%) | 11,312 |
16 Dec 2016 | INR | 9.3 | 9.3 | 8.88 | 8.9 | 8.9 | -0.23 (-2.52%) | 3,830 |
15 Dec 2016 | INR | 9.53 | 9.53 | 8.99 | 9.13 | 9.13 | +0.04 (+0.44%) | 108,895 |
14 Dec 2016 | INR | 9.53 | 9.53 | 8.97 | 9.09 | 9.09 | +0.01 (+0.11%) | 67,944 |
13 Dec 2016 | INR | 9.25 | 9.25 | 8.7 | 9.08 | 9.08 | +0.23 (+2.60%) | 66,801 |
12 Dec 2016 | INR | 9.3 | 9.3 | 8.5 | 8.85 | 8.85 | -0.09 (-1.01%) | 123,289 |
9 Dec 2016 | INR | 9.34 | 9.34 | 8.55 | 8.94 | 8.94 | +0.04 (+0.45%) | 34,949 |
8 Dec 2016 | INR | 8.9 | 9.2 | 8.7 | 8.9 | 8.9 | +0.1 (+1.14%) | 23,058 |
7 Dec 2016 | INR | 8.83 | 8.83 | 8.75 | 8.8 | 8.8 | +0.39 (+4.64%) | 36,373 |
6 Dec 2016 | INR | 8.47 | 8.47 | 7.9 | 8.41 | 8.41 | +0.34 (+4.21%) | 44,936 |
5 Dec 2016 | INR | 8.48 | 8.48 | 8 | 8.07 | 8.07 | -0.01 (-0.12%) | 41,402 |
2 Dec 2016 | INR | 8.04 | 8.11 | 7.55 | 8.08 | 8.08 | +0.35 (+4.53%) | 50,583 |
1 Dec 2016 | INR | 7.5 | 7.73 | 7.5 | 7.73 | 7.73 | +0.36 (+4.88%) | 101,247 |
30 Nov 2016 | INR | 7.28 | 7.4 | 6.95 | 7.37 | 7.37 | +0.08 (+1.10%) | 25,282 |
29 Nov 2016 | INR | 7.3 | 7.33 | 6.65 | 7.29 | 7.29 | +0.3 (+4.29%) | 81,179 |
28 Nov 2016 | INR | 7 | 7 | 6.99 | 6.99 | 6.99 | -0.15 (-2.10%) | 35 |
25 Nov 2016 | INR | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.0 (0.0%) | 0 |
24 Nov 2016 | INR | 6.81 | 7.16 | 6.81 | 7.14 | 7.14 | -0.02 (-0.28%) | 29 |
23 Nov 2016 | INR | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.0 (0.0%) | 0 |
22 Nov 2016 | INR | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.0 (0.0%) | 5 |
21 Nov 2016 | INR | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.0 (0.0%) | 0 |
18 Nov 2016 | INR | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.0 (0.0%) | 0 |
17 Nov 2016 | INR | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.0 (0.0%) | 0 |
16 Nov 2016 | INR | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.01 (-0.14%) | 100 |
15 Nov 2016 | INR | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.0 (0.0%) | 0 |
11 Nov 2016 | INR | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.0 (0.0%) | 0 |
10 Nov 2016 | INR | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.01 (-0.14%) | 900 |
9 Nov 2016 | INR | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.0 (0.0%) | 0 |