Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2017 | INR | 12.25 | 12.25 | 11.7 | 11.85 | 11.85 | +0.15 (+1.28%) | 106,112 |
5 Jan 2017 | INR | 11.7 | 11.7 | 11.5 | 11.7 | 11.7 | +0.55 (+4.93%) | 74,751 |
4 Jan 2017 | INR | 10.6 | 11.15 | 10.6 | 11.15 | 11.15 | +0.5 (+4.69%) | 10,255 |
3 Jan 2017 | INR | 10.4 | 10.65 | 10.25 | 10.65 | 10.65 | +0.5 (+4.93%) | 47,983 |
2 Jan 2017 | INR | 10.1 | 10.3 | 10.05 | 10.15 | 10.15 | +0.25 (+2.53%) | 24,354 |
30 Dec 2016 | INR | 9.75 | 10 | 9.6 | 9.9 | 9.9 | +0.35 (+3.66%) | 21,952 |
29 Dec 2016 | INR | 9.9 | 9.9 | 9.5 | 9.55 | 9.55 | -0.25 (-2.55%) | 19,021 |
28 Dec 2016 | INR | 10 | 10.2 | 9.65 | 9.8 | 9.8 | 0.0 (0.0%) | 18,657 |
27 Dec 2016 | INR | 9.65 | 9.9 | 9.6 | 9.8 | 9.8 | +0.05 (+0.51%) | 12,937 |
26 Dec 2016 | INR | 9.7 | 10.45 | 9.6 | 9.75 | 9.75 | -0.25 (-2.50%) | 42,263 |
23 Dec 2016 | INR | 9.6 | 10.05 | 9.5 | 10 | 10 | +0.4 (+4.17%) | 66,934 |
22 Dec 2016 | INR | 9.25 | 9.65 | 9.15 | 9.6 | 9.6 | +0.1 (+1.05%) | 25,843 |
21 Dec 2016 | INR | 9.45 | 9.7 | 9.25 | 9.5 | 9.5 | -0.15 (-1.55%) | 40,155 |
20 Dec 2016 | INR | 9.6 | 9.9 | 9.5 | 9.65 | 9.65 | -0.05 (-0.52%) | 20,550 |
19 Dec 2016 | INR | 9.8 | 9.8 | 9.55 | 9.7 | 9.7 | -0.1 (-1.02%) | 19,021 |
16 Dec 2016 | INR | 10.35 | 10.35 | 9.8 | 9.8 | 9.8 | -0.5 (-4.85%) | 87,986 |
15 Dec 2016 | INR | 10 | 10.4 | 9.9 | 10.3 | 10.3 | +0.35 (+3.52%) | 106,866 |
14 Dec 2016 | INR | 10.3 | 10.4 | 9.85 | 9.95 | 9.95 | 0.0 (0.0%) | 59,970 |
13 Dec 2016 | INR | 9.75 | 10.1 | 9.55 | 9.95 | 9.95 | +0.3 (+3.11%) | 17,396 |
12 Dec 2016 | INR | 9.85 | 9.9 | 9.4 | 9.65 | 9.65 | -0.2 (-2.03%) | 45,450 |
9 Dec 2016 | INR | 9.8 | 10.1 | 9.75 | 9.85 | 9.85 | -0.15 (-1.50%) | 24,063 |
8 Dec 2016 | INR | 9.35 | 10 | 9.35 | 10 | 10 | +0.45 (+4.71%) | 41,380 |
7 Dec 2016 | INR | 10 | 10 | 9.5 | 9.55 | 9.55 | -0.4 (-4.02%) | 76,822 |
6 Dec 2016 | INR | 9.9 | 9.95 | 9.6 | 9.95 | 9.95 | +0.45 (+4.74%) | 13,270 |
5 Dec 2016 | INR | 9.45 | 9.85 | 9.3 | 9.5 | 9.5 | +0.05 (+0.53%) | 47,591 |
2 Dec 2016 | INR | 10 | 10 | 9.45 | 9.45 | 9.45 | -0.45 (-4.55%) | 31,344 |
1 Dec 2016 | INR | 9.6 | 10.2 | 9.6 | 9.9 | 9.9 | 0.0 (0.0%) | 22,059 |
30 Nov 2016 | INR | 10 | 10.5 | 9.75 | 9.9 | 9.9 | -0.35 (-3.41%) | 63,319 |
29 Nov 2016 | INR | 10.35 | 10.35 | 9.9 | 10.25 | 10.25 | +0.35 (+3.54%) | 57,899 |
28 Nov 2016 | INR | 9.9 | 9.9 | 9.55 | 9.9 | 9.9 | +0.45 (+4.76%) | 37,189 |