Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2016 | INR | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | +0.41 (+4.95%) | 56,935 |
22 Nov 2016 | INR | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | +0.39 (+4.94%) | 95,194 |
21 Nov 2016 | INR | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | +0.37 (+4.91%) | 70,308 |
18 Nov 2016 | INR | 7.6 | 7.61 | 7.42 | 7.53 | 7.53 | +0.1 (+1.35%) | 83,869 |
17 Nov 2016 | INR | 7.84 | 7.85 | 7.42 | 7.43 | 7.43 | -0.07 (-0.93%) | 229,481 |
16 Nov 2016 | INR | 8 | 8.37 | 7.3 | 7.5 | 7.5 | -0.49 (-6.13%) | 413,590 |
15 Nov 2016 | INR | 8.79 | 8.8 | 7.84 | 7.99 | 7.99 | -0.72 (-8.27%) | 908,391 |
11 Nov 2016 | INR | 9 | 9.01 | 8.6 | 8.71 | 8.71 | -0.36 (-3.97%) | 243,571 |
10 Nov 2016 | INR | 9.2 | 9.6 | 9 | 9.07 | 9.07 | -0.12 (-1.31%) | 224,613 |
9 Nov 2016 | INR | 8.85 | 9.5 | 8.55 | 9.19 | 9.19 | -0.31 (-3.26%) | 685,745 |
8 Nov 2016 | INR | 9.8 | 9.8 | 9.31 | 9.5 | 9.5 | -0.13 (-1.35%) | 270,932 |
7 Nov 2016 | INR | 9.9 | 10.07 | 9.51 | 9.63 | 9.63 | -0.02 (-0.21%) | 219,182 |
4 Nov 2016 | INR | 10 | 10.15 | 9.22 | 9.65 | 9.65 | -0.32 (-3.21%) | 349,444 |
3 Nov 2016 | INR | 10 | 10.4 | 9.85 | 9.97 | 9.97 | -0.08 (-0.80%) | 363,734 |
2 Nov 2016 | INR | 10.15 | 10.3 | 9.85 | 10.05 | 10.05 | -0.46 (-4.38%) | 461,903 |
1 Nov 2016 | INR | 10.61 | 10.95 | 10.4 | 10.51 | 10.51 | +0.16 (+1.55%) | 386,539 |
28 Oct 2016 | INR | 10.2 | 10.5 | 9.91 | 10.35 | 10.35 | +0.1 (+0.98%) | 411,262 |
27 Oct 2016 | INR | 10.97 | 10.97 | 10.13 | 10.25 | 10.25 | -0.77 (-6.99%) | 888,373 |
26 Oct 2016 | INR | 11.3 | 11.55 | 10.81 | 11.02 | 11.02 | -0.53 (-4.59%) | 2,147,096 |
25 Oct 2016 | INR | 10.74 | 11.8 | 10.11 | 11.55 | 11.55 | +1.01 (+9.58%) | 2,739,370 |
24 Oct 2016 | INR | 9.3 | 11.1 | 9.1 | 10.54 | 10.54 | +1.26 (+13.58%) | 4,600,403 |
21 Oct 2016 | INR | 9.15 | 9.3 | 9 | 9.28 | 9.28 | +0.3 (+3.34%) | 949,862 |
20 Oct 2016 | INR | 8.2 | 9.1 | 8.13 | 8.98 | 8.98 | +0.73 (+8.85%) | 887,370 |
19 Oct 2016 | INR | 8.55 | 8.6 | 8.05 | 8.25 | 8.25 | -0.22 (-2.60%) | 359,945 |
18 Oct 2016 | INR | 8.4 | 8.79 | 8 | 8.47 | 8.47 | +0.1 (+1.19%) | 502,872 |
17 Oct 2016 | INR | 8.91 | 9.2 | 8.21 | 8.37 | 8.37 | -0.53 (-5.96%) | 621,821 |
14 Oct 2016 | INR | 9.21 | 9.5 | 8.6 | 8.9 | 8.9 | -0.33 (-3.58%) | 835,242 |
13 Oct 2016 | INR | 8.6 | 9.39 | 8.6 | 9.23 | 9.23 | +0.68 (+7.95%) | 1,984,911 |
10 Oct 2016 | INR | 7.71 | 9 | 7.71 | 8.55 | 8.55 | +0.77 (+9.90%) | 4,375,127 |
7 Oct 2016 | INR | 7.89 | 7.89 | 7.38 | 7.78 | 7.78 | -0.01 (-0.13%) | 209,382 |