Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2017 | INR | 26.95 | 26.95 | 26.95 | 26.95 | 17.9667 | 0.0 (0.0%) | 0 |
2 Jan 2017 | INR | 24.6 | 27 | 24.6 | 26.95 | 17.9667 | -0.05 (-0.19%) | 325 |
30 Dec 2016 | INR | 29.5 | 29.5 | 25 | 27 | 18 | +0.15 (+0.56%) | 75 |
29 Dec 2016 | INR | 26.7 | 26.9 | 26.7 | 26.85 | 17.9 | +1.9 (+7.62%) | 501 |
28 Dec 2016 | INR | 25 | 26.95 | 24.3 | 24.95 | 16.6333 | -2.05 (-7.59%) | 2,289 |
27 Dec 2016 | INR | 25 | 27.45 | 25 | 27 | 18 | +2 (+8%) | 23,810 |
26 Dec 2016 | INR | 25 | 25 | 23.65 | 25 | 16.6667 | -1 (-3.85%) | 22,592 |
23 Dec 2016 | INR | 25 | 26 | 24.6 | 26 | 17.3333 | -0.8 (-2.99%) | 50,966 |
22 Dec 2016 | INR | 25.1 | 27 | 24.15 | 26.8 | 17.8667 | +1.6 (+6.35%) | 22,500 |
21 Dec 2016 | INR | 25.65 | 26.5 | 25.15 | 25.2 | 16.8 | -2.7 (-9.68%) | 25,374 |
20 Dec 2016 | INR | 28.9 | 28.9 | 27.9 | 27.9 | 18.6 | +1.5 (+5.68%) | 11 |
19 Dec 2016 | INR | 26.4 | 26.4 | 26.4 | 26.4 | 17.6 | +2.35 (+9.77%) | 25 |
16 Dec 2016 | INR | 23.5 | 26.65 | 23.5 | 24.05 | 16.0333 | -0.45 (-1.84%) | 794 |
15 Dec 2016 | INR | 24.4 | 24.5 | 24.4 | 24.5 | 16.3333 | -2.1 (-7.89%) | 148 |
14 Dec 2016 | INR | 26.6 | 26.6 | 26.6 | 26.6 | 17.7333 | +1.95 (+7.91%) | 1 |
13 Dec 2016 | INR | 24 | 26.7 | 24 | 24.65 | 16.4333 | -0.95 (-3.71%) | 94 |
12 Dec 2016 | INR | 27 | 28.35 | 25.5 | 25.6 | 17.0667 | -2.6 (-9.22%) | 6,721 |
9 Dec 2016 | INR | 27.4 | 28.2 | 27.4 | 28.2 | 18.8 | +1.2 (+4.44%) | 1,030 |
8 Dec 2016 | INR | 28 | 28.4 | 27 | 27 | 18 | +0.1 (+0.37%) | 1,104 |
7 Dec 2016 | INR | 25 | 28.5 | 24 | 26.9 | 17.9333 | +0.9 (+3.46%) | 98,625 |
6 Dec 2016 | INR | 25 | 26.05 | 22.25 | 26 | 17.3333 | +2.3 (+9.70%) | 121,576 |
5 Dec 2016 | INR | 23.7 | 23.7 | 23.7 | 23.7 | 15.8 | -2.3 (-8.85%) | 26,115 |
2 Dec 2016 | INR | 24.7 | 28.05 | 24.65 | 26 | 17.3333 | +0.35 (+1.36%) | 204 |
1 Dec 2016 | INR | 25.65 | 25.65 | 25.65 | 25.65 | 17.1 | -1.3 (-4.82%) | 100 |
30 Nov 2016 | INR | 27.5 | 27.5 | 25.35 | 26.95 | 17.9667 | +0.6 (+2.28%) | 162 |
29 Nov 2016 | INR | 25.65 | 27.45 | 25.65 | 26.35 | 17.5667 | -0.6 (-2.23%) | 6,222 |
28 Nov 2016 | INR | 27.05 | 27.05 | 26.95 | 26.95 | 17.9667 | -1.4 (-4.94%) | 4,654 |
25 Nov 2016 | INR | 29.8 | 29.8 | 28.35 | 28.35 | 18.9 | -1.45 (-4.87%) | 3,050 |
24 Nov 2016 | INR | 28.55 | 29.8 | 27.15 | 29.8 | 19.8667 | +1.25 (+4.38%) | 852 |
23 Nov 2016 | INR | 29 | 31.2 | 28.5 | 28.55 | 19.0333 | -1.45 (-4.83%) | 1,579 |