Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2017 | INR | 27.4 | 27.7 | 27.35 | 27.5 | 27.5 | +0.1 (+0.36%) | 2,770,106 |
4 Jan 2017 | INR | 27.3 | 27.75 | 27.25 | 27.4 | 27.4 | +0.1 (+0.37%) | 4,870,974 |
3 Jan 2017 | INR | 27 | 27.45 | 26.8 | 27.3 | 27.3 | +0.5 (+1.87%) | 5,397,234 |
2 Jan 2017 | INR | 26.65 | 26.95 | 26.25 | 26.8 | 26.8 | +0.35 (+1.32%) | 2,336,167 |
30 Dec 2016 | INR | 26.75 | 26.85 | 26.35 | 26.45 | 26.45 | -0.1 (-0.38%) | 2,218,199 |
29 Dec 2016 | INR | 26.35 | 26.95 | 26.2 | 26.55 | 26.55 | +0.2 (+0.76%) | 24,085,212 |
28 Dec 2016 | INR | 26.55 | 26.75 | 26.25 | 26.35 | 26.35 | 0.0 (0.0%) | 4,678,889 |
27 Dec 2016 | INR | 26 | 26.6 | 25.65 | 26.35 | 26.35 | +0.45 (+1.74%) | 8,325,509 |
26 Dec 2016 | INR | 26.55 | 26.6 | 25.75 | 25.9 | 25.9 | -0.3 (-1.15%) | 2,825,584 |
23 Dec 2016 | INR | 26 | 26.35 | 25.9 | 26.2 | 26.2 | +0.1 (+0.38%) | 2,642,504 |
22 Dec 2016 | INR | 27.1 | 27.3 | 26 | 26.1 | 26.1 | -1 (-3.69%) | 6,197,303 |
21 Dec 2016 | INR | 27.1 | 27.6 | 26.6 | 27.1 | 27.1 | +0.15 (+0.56%) | 5,331,893 |
20 Dec 2016 | INR | 26.9 | 27.25 | 26.7 | 26.95 | 26.95 | 0.0 (0.0%) | 2,161,378 |
19 Dec 2016 | INR | 27.05 | 27.35 | 26.85 | 26.95 | 26.95 | -0.1 (-0.37%) | 2,441,236 |
16 Dec 2016 | INR | 26.85 | 27.3 | 26.65 | 27.05 | 27.05 | +0.2 (+0.74%) | 2,198,097 |
15 Dec 2016 | INR | 26.55 | 27.1 | 26.4 | 26.85 | 26.85 | +0.15 (+0.56%) | 2,915,863 |
14 Dec 2016 | INR | 26.9 | 27.05 | 26.6 | 26.7 | 26.7 | -0.3 (-1.11%) | 2,909,797 |
13 Dec 2016 | INR | 27.4 | 27.45 | 26.9 | 27 | 27 | -0.3 (-1.10%) | 3,504,062 |
12 Dec 2016 | INR | 27.25 | 27.5 | 27.2 | 27.3 | 27.3 | -0.15 (-0.55%) | 3,174,175 |
9 Dec 2016 | INR | 27.9 | 27.9 | 27.4 | 27.45 | 27.45 | +0.05 (+0.18%) | 6,154,463 |
8 Dec 2016 | INR | 27.65 | 27.8 | 27.3 | 27.4 | 27.4 | +0.15 (+0.55%) | 4,246,620 |
7 Dec 2016 | INR | 27.4 | 27.7 | 27 | 27.25 | 27.25 | 0.0 (0.0%) | 5,403,901 |
6 Dec 2016 | INR | 27.6 | 27.75 | 27.15 | 27.25 | 27.25 | 0.0 (0.0%) | 4,695,958 |
5 Dec 2016 | INR | 27.5 | 28 | 27.15 | 27.25 | 27.25 | -0.25 (-0.91%) | 6,404,734 |
2 Dec 2016 | INR | 27.15 | 28.4 | 27 | 27.5 | 27.5 | +0.25 (+0.92%) | 9,187,337 |
1 Dec 2016 | INR | 27.85 | 28.15 | 27.2 | 27.25 | 27.25 | -0.8 (-2.85%) | 5,832,804 |
30 Nov 2016 | INR | 27.7 | 28.15 | 27.5 | 28.05 | 28.05 | +0.5 (+1.81%) | 6,269,663 |
29 Nov 2016 | INR | 28 | 28.35 | 27.45 | 27.55 | 27.55 | -0.35 (-1.25%) | 6,803,916 |
28 Nov 2016 | INR | 27.05 | 28 | 27 | 27.9 | 27.9 | +0.8 (+2.95%) | 10,196,049 |
25 Nov 2016 | INR | 26.4 | 27.4 | 26.4 | 27.1 | 27.1 | +0.75 (+2.85%) | 8,415,135 |