Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2016 | INR | 12.1 | 12.3 | 11.9 | 12 | 12 | 0.0 (0.0%) | 72,021 |
21 Nov 2016 | INR | 12.65 | 13 | 11.85 | 12 | 12 | -0.35 (-2.83%) | 217,666 |
18 Nov 2016 | INR | 12.9 | 12.9 | 12.15 | 12.35 | 12.35 | -0.35 (-2.76%) | 105,154 |
17 Nov 2016 | INR | 12.7 | 13.1 | 12.65 | 12.7 | 12.7 | -0.2 (-1.55%) | 109,832 |
16 Nov 2016 | INR | 13.55 | 13.6 | 12.7 | 12.9 | 12.9 | -0.1 (-0.77%) | 171,837 |
15 Nov 2016 | INR | 13.75 | 13.75 | 12.8 | 13 | 13 | -1.05 (-7.47%) | 268,284 |
11 Nov 2016 | INR | 14.25 | 15 | 13.9 | 14.05 | 14.05 | -0.8 (-5.39%) | 117,855 |
10 Nov 2016 | INR | 14.3 | 15.3 | 14.3 | 14.85 | 14.85 | +0.75 (+5.32%) | 235,973 |
9 Nov 2016 | INR | 12.85 | 14.8 | 12.55 | 14.1 | 14.1 | -1.2 (-7.84%) | 408,184 |
8 Nov 2016 | INR | 15.05 | 15.4 | 15 | 15.3 | 15.3 | +0.25 (+1.66%) | 174,513 |
7 Nov 2016 | INR | 15.25 | 15.45 | 15 | 15.05 | 15.05 | +0.2 (+1.35%) | 149,053 |
4 Nov 2016 | INR | 15.45 | 15.8 | 14.5 | 14.85 | 14.85 | -0.7 (-4.50%) | 172,167 |
3 Nov 2016 | INR | 15.8 | 16 | 15.45 | 15.55 | 15.55 | -0.15 (-0.96%) | 175,665 |
2 Nov 2016 | INR | 15.6 | 16.3 | 15.6 | 15.7 | 15.7 | -0.45 (-2.79%) | 254,284 |
1 Nov 2016 | INR | 16.2 | 16.65 | 16 | 16.15 | 16.15 | -0.25 (-1.52%) | 395,263 |
30 Oct 2016 | INR | 16.55 | 16.85 | 16.2 | 16.4 | 16.4 | +0.1 (+0.61%) | 301,224 |
28 Oct 2016 | INR | 16 | 17 | 15.65 | 16.3 | 16.3 | +0.35 (+2.19%) | 1,208,399 |
27 Oct 2016 | INR | 15.15 | 16.1 | 15.15 | 15.95 | 15.95 | +0.8 (+5.28%) | 653,707 |
26 Oct 2016 | INR | 15.4 | 15.6 | 14.8 | 15.15 | 15.15 | -0.3 (-1.94%) | 297,786 |
25 Oct 2016 | INR | 15.65 | 16 | 15.3 | 15.45 | 15.45 | -0.3 (-1.90%) | 200,546 |
24 Oct 2016 | INR | 16.2 | 16.25 | 15.65 | 15.75 | 15.75 | -0.25 (-1.56%) | 251,340 |
21 Oct 2016 | INR | 16.25 | 16.6 | 15.9 | 16 | 16 | -0.25 (-1.54%) | 251,960 |
20 Oct 2016 | INR | 16.1 | 17 | 16.1 | 16.25 | 16.25 | -0.15 (-0.91%) | 309,070 |
19 Oct 2016 | INR | 16.45 | 17 | 15.9 | 16.4 | 16.4 | +0.45 (+2.82%) | 980,566 |
18 Oct 2016 | INR | 15.9 | 16.5 | 15.55 | 15.95 | 15.95 | +0.2 (+1.27%) | 316,608 |
17 Oct 2016 | INR | 16 | 16.5 | 14.9 | 15.75 | 15.75 | -0.05 (-0.32%) | 193,127 |
14 Oct 2016 | INR | 15.2 | 17.6 | 15.2 | 15.8 | 15.8 | +0.65 (+4.29%) | 732,116 |
13 Oct 2016 | INR | 16 | 16.05 | 14.9 | 15.15 | 15.15 | -0.8 (-5.02%) | 398,431 |
10 Oct 2016 | INR | 16.3 | 16.5 | 15.7 | 15.95 | 15.95 | +0.45 (+2.90%) | 596,344 |
7 Oct 2016 | INR | 13.9 | 16.4 | 13.4 | 15.5 | 15.5 | +1.6 (+11.51%) | 2,548,619 |