Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2017 | INR | 35.5 | 40.9 | 35.5 | 40.2 | 40.2 | +5.05 (+14.37%) | 1,208,535 |
9 Jan 2017 | INR | 33.7 | 35.5 | 33.6 | 35.15 | 35.15 | +1.6 (+4.77%) | 124,168 |
6 Jan 2017 | INR | 33 | 35.45 | 33 | 33.55 | 33.55 | +1 (+3.07%) | 127,136 |
5 Jan 2017 | INR | 33 | 33.8 | 32 | 32.55 | 32.55 | -0.05 (-0.15%) | 73,913 |
4 Jan 2017 | INR | 33.7 | 34.5 | 32.3 | 32.6 | 32.6 | -0.45 (-1.36%) | 136,238 |
3 Jan 2017 | INR | 34.85 | 34.85 | 32.7 | 33.05 | 33.05 | -0.95 (-2.79%) | 411,984 |
2 Jan 2017 | INR | 28 | 34 | 28 | 34 | 34 | +5.65 (+19.93%) | 481,133 |
30 Dec 2016 | INR | 27.35 | 29 | 27.15 | 28.35 | 28.35 | +1.3 (+4.81%) | 201,109 |
29 Dec 2016 | INR | 26.45 | 27.5 | 26 | 27.05 | 27.05 | +0.6 (+2.27%) | 75,531 |
28 Dec 2016 | INR | 26.9 | 27.7 | 26.15 | 26.45 | 26.45 | -0.2 (-0.75%) | 77,814 |
27 Dec 2016 | INR | 26.25 | 26.85 | 26.25 | 26.65 | 26.65 | +0.15 (+0.57%) | 18,467 |
26 Dec 2016 | INR | 26.95 | 27 | 26.25 | 26.5 | 26.5 | -0.4 (-1.49%) | 20,541 |
23 Dec 2016 | INR | 26 | 29.2 | 25.6 | 26.9 | 26.9 | +0.95 (+3.66%) | 211,431 |
22 Dec 2016 | INR | 25.4 | 26.8 | 25.4 | 25.95 | 25.95 | 0.0 (0.0%) | 20,526 |
21 Dec 2016 | INR | 26.9 | 26.95 | 25.75 | 25.95 | 25.95 | -0.05 (-0.19%) | 14,196 |
20 Dec 2016 | INR | 27.1 | 27.1 | 25.7 | 26 | 26 | -0.55 (-2.07%) | 43,773 |
19 Dec 2016 | INR | 27.25 | 27.25 | 26.05 | 26.55 | 26.55 | -0.25 (-0.93%) | 17,746 |
16 Dec 2016 | INR | 27.8 | 28.2 | 26.6 | 26.8 | 26.8 | -0.55 (-2.01%) | 27,285 |
15 Dec 2016 | INR | 28 | 28.65 | 27.05 | 27.35 | 27.35 | -0.35 (-1.26%) | 34,655 |
14 Dec 2016 | INR | 29.1 | 29.15 | 26.75 | 27.7 | 27.7 | -1.2 (-4.15%) | 35,298 |
13 Dec 2016 | INR | 29.15 | 29.5 | 28.3 | 28.9 | 28.9 | -0.2 (-0.69%) | 21,118 |
12 Dec 2016 | INR | 30.35 | 30.35 | 29 | 29.1 | 29.1 | -0.15 (-0.51%) | 23,452 |
9 Dec 2016 | INR | 29.5 | 29.95 | 29 | 29.25 | 29.25 | -0.3 (-1.02%) | 23,798 |
8 Dec 2016 | INR | 29.85 | 30.4 | 29.2 | 29.55 | 29.55 | +0.25 (+0.85%) | 17,020 |
7 Dec 2016 | INR | 30.35 | 30.35 | 28.8 | 29.3 | 29.3 | 0.0 (0.0%) | 15,111 |
6 Dec 2016 | INR | 30 | 30.2 | 29.2 | 29.3 | 29.3 | -0.25 (-0.85%) | 10,298 |
5 Dec 2016 | INR | 29.9 | 30 | 29.15 | 29.55 | 29.55 | -0.1 (-0.34%) | 14,029 |
2 Dec 2016 | INR | 30 | 30.8 | 29.3 | 29.65 | 29.65 | -0.55 (-1.82%) | 23,205 |
1 Dec 2016 | INR | 30.45 | 31.4 | 29.5 | 30.2 | 30.2 | +0.35 (+1.17%) | 63,379 |
30 Nov 2016 | INR | 30.55 | 30.55 | 29.5 | 29.85 | 29.85 | 0.0 (0.0%) | 22,167 |