Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2016 | INR | 18.5 | 18.55 | 18 | 18 | 18 | 0.0 (0.0%) | 4,575 |
22 Nov 2016 | INR | 18.5 | 18.5 | 18 | 18 | 18 | -0.5 (-2.70%) | 464 |
21 Nov 2016 | INR | 18 | 18.5 | 17.5 | 18.5 | 18.5 | -0.4 (-2.12%) | 21,750 |
18 Nov 2016 | INR | 20 | 20 | 18.5 | 18.9 | 18.9 | -1.1 (-5.50%) | 2,899 |
17 Nov 2016 | INR | 20 | 20 | 20 | 20 | 20 | -0.35 (-1.72%) | 13,000 |
16 Nov 2016 | INR | 20.1 | 20.35 | 20.1 | 20.35 | 20.35 | 0.0 (0.0%) | 5,186 |
15 Nov 2016 | INR | 20.25 | 21 | 20.25 | 20.35 | 20.35 | -1.7 (-7.71%) | 5,278 |
11 Nov 2016 | INR | 23.75 | 23.75 | 22 | 22.05 | 22.05 | -1.8 (-7.55%) | 5,355 |
10 Nov 2016 | INR | 22.15 | 25 | 22.15 | 23.85 | 23.85 | -0.65 (-2.65%) | 1,399 |
9 Nov 2016 | INR | 23.7 | 25 | 23 | 24.5 | 24.5 | -1 (-3.92%) | 2,040 |
8 Nov 2016 | INR | 24.6 | 26.85 | 24.5 | 25.5 | 25.5 | +1.05 (+4.29%) | 181,992 |
7 Nov 2016 | INR | 23.15 | 25.45 | 22.5 | 24.45 | 24.45 | +1.3 (+5.62%) | 273,051 |
4 Nov 2016 | INR | 22 | 24.05 | 19.9 | 23.15 | 23.15 | +1.25 (+5.71%) | 146,414 |
3 Nov 2016 | INR | 23.1 | 23.3 | 21.9 | 21.9 | 21.9 | -1.15 (-4.99%) | 10,708 |
2 Nov 2016 | INR | 24.45 | 24.45 | 23.05 | 23.05 | 23.05 | -1.2 (-4.95%) | 37,024 |
1 Nov 2016 | INR | 26 | 26.75 | 24.25 | 24.25 | 24.25 | -1.25 (-4.90%) | 644,770 |
30 Oct 2016 | INR | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 0.0 (0.0%) | 2 |
28 Oct 2016 | INR | 25.3 | 26 | 25.3 | 25.5 | 25.5 | +0.2 (+0.79%) | 37,239 |
27 Oct 2016 | INR | 25.9 | 25.95 | 25.15 | 25.3 | 25.3 | -0.15 (-0.59%) | 175,416 |
26 Oct 2016 | INR | 26.95 | 27.2 | 25.35 | 25.45 | 25.45 | -1.2 (-4.50%) | 238,777 |
25 Oct 2016 | INR | 25.25 | 26.65 | 25.25 | 26.65 | 26.65 | +1.2 (+4.72%) | 311,903 |
24 Oct 2016 | INR | 24.65 | 25.45 | 24.65 | 25.45 | 25.45 | +1.2 (+4.95%) | 272,756 |
21 Oct 2016 | INR | 24.5 | 24.7 | 23.85 | 24.25 | 24.25 | -0.65 (-2.61%) | 138,778 |
20 Oct 2016 | INR | 25.1 | 25.15 | 24.75 | 24.9 | 24.9 | -0.65 (-2.54%) | 125,501 |
19 Oct 2016 | INR | 24 | 25.6 | 22.1 | 25.55 | 25.55 | +2.25 (+9.66%) | 132,031 |
18 Oct 2016 | INR | 23.8 | 24 | 22 | 23.3 | 23.3 | +1.05 (+4.72%) | 134,818 |
17 Oct 2016 | INR | 22.3 | 22.3 | 21.95 | 22.25 | 22.25 | +1.8 (+8.80%) | 7,954 |
14 Oct 2016 | INR | 20 | 20.9 | 17.85 | 20.45 | 20.45 | +1.35 (+7.07%) | 121,207 |
13 Oct 2016 | INR | 18.75 | 19.1 | 18.75 | 19.1 | 19.1 | +0.35 (+1.87%) | 5,492 |
10 Oct 2016 | INR | 20.75 | 20.75 | 18.65 | 18.75 | 18.75 | -1.95 (-9.42%) | 9,510 |