Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2017 | INR | 26.2 | 28.45 | 25.1 | 26.15 | 26.15 | -0.55 (-2.06%) | 463,828 |
30 Jan 2017 | INR | 27.3 | 28.4 | 26.35 | 26.7 | 26.7 | -0.65 (-2.38%) | 22,803 |
27 Jan 2017 | INR | 27.85 | 28.6 | 27.05 | 27.35 | 27.35 | -0.5 (-1.80%) | 56,644 |
25 Jan 2017 | INR | 28.25 | 29.2 | 27.55 | 27.85 | 27.85 | +0.1 (+0.36%) | 154,529 |
24 Jan 2017 | INR | 26.55 | 28.6 | 26 | 27.75 | 27.75 | +1.95 (+7.56%) | 181,415 |
23 Jan 2017 | INR | 26 | 26.15 | 25.7 | 25.8 | 25.8 | +0.05 (+0.19%) | 26,099 |
20 Jan 2017 | INR | 26.5 | 27.25 | 25.65 | 25.75 | 25.75 | -1.05 (-3.92%) | 36,147 |
19 Jan 2017 | INR | 27.2 | 27.8 | 26.1 | 26.8 | 26.8 | -0.55 (-2.01%) | 25,653 |
18 Jan 2017 | INR | 27.9 | 28.05 | 26.8 | 27.35 | 27.35 | -0.25 (-0.91%) | 59,259 |
17 Jan 2017 | INR | 27.85 | 29 | 26.55 | 27.6 | 27.6 | +0.15 (+0.55%) | 30,663 |
16 Jan 2017 | INR | 26.5 | 28.2 | 26.2 | 27.45 | 27.45 | +1.3 (+4.97%) | 88,335 |
13 Jan 2017 | INR | 26.85 | 26.85 | 25.85 | 26.15 | 26.15 | -0.85 (-3.15%) | 18,556 |
12 Jan 2017 | INR | 27.2 | 27.35 | 26.05 | 27 | 27 | +0.4 (+1.50%) | 65,135 |
11 Jan 2017 | INR | 26 | 27.2 | 25.55 | 26.6 | 26.6 | +0.9 (+3.50%) | 102,401 |
10 Jan 2017 | INR | 25.8 | 26.35 | 25.1 | 25.7 | 25.7 | +0.4 (+1.58%) | 44,776 |
9 Jan 2017 | INR | 25.45 | 25.55 | 25.1 | 25.3 | 25.3 | -0.2 (-0.78%) | 28,158 |
6 Jan 2017 | INR | 25.7 | 26.4 | 25.3 | 25.5 | 25.5 | +0.1 (+0.39%) | 20,288 |
5 Jan 2017 | INR | 25.8 | 25.95 | 25.2 | 25.4 | 25.4 | +0.15 (+0.59%) | 27,073 |
4 Jan 2017 | INR | 25.25 | 26 | 25.05 | 25.25 | 25.25 | 0.0 (0.0%) | 43,390 |
3 Jan 2017 | INR | 24.45 | 26.2 | 24.45 | 25.25 | 25.25 | +0.7 (+2.85%) | 35,905 |
2 Jan 2017 | INR | 25.75 | 25.75 | 24.05 | 24.55 | 24.55 | 0.0 (0.0%) | 21,892 |
30 Dec 2016 | INR | 24.4 | 25.4 | 24.3 | 24.55 | 24.55 | -0.15 (-0.61%) | 32,072 |
29 Dec 2016 | INR | 24.55 | 25.3 | 24.5 | 24.7 | 24.7 | -0.05 (-0.20%) | 11,591 |
28 Dec 2016 | INR | 24.65 | 25.85 | 24.5 | 24.75 | 24.75 | -0.4 (-1.59%) | 26,265 |
27 Dec 2016 | INR | 25.35 | 26.3 | 24.5 | 25.15 | 25.15 | +0.25 (+1.00%) | 38,484 |
26 Dec 2016 | INR | 25 | 27.15 | 24.3 | 24.9 | 24.9 | -0.3 (-1.19%) | 94,923 |
23 Dec 2016 | INR | 24.6 | 26.2 | 24.6 | 25.2 | 25.2 | -0.4 (-1.56%) | 15,300 |
22 Dec 2016 | INR | 26.6 | 27.05 | 25.05 | 25.6 | 25.6 | -0.95 (-3.58%) | 48,533 |
21 Dec 2016 | INR | 27.2 | 27.25 | 26.25 | 26.55 | 26.55 | -0.3 (-1.12%) | 27,858 |
20 Dec 2016 | INR | 27.35 | 28.85 | 26.45 | 26.85 | 26.85 | +0.2 (+0.75%) | 289,695 |