Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2017 | INR | 12.6 | 12.95 | 12.36 | 12.41 | 12.41 | -0.18 (-1.43%) | 8,456 |
9 Jan 2017 | INR | 12.99 | 12.99 | 12.5 | 12.59 | 12.59 | -0.28 (-2.18%) | 13,384 |
6 Jan 2017 | INR | 12.3 | 12.96 | 12.3 | 12.87 | 12.87 | +0.47 (+3.79%) | 14,137 |
5 Jan 2017 | INR | 12.4 | 12.55 | 12.22 | 12.4 | 12.4 | +0.05 (+0.40%) | 13,972 |
4 Jan 2017 | INR | 12.69 | 12.69 | 12 | 12.35 | 12.35 | +0.13 (+1.06%) | 13,468 |
3 Jan 2017 | INR | 11.9 | 12.3 | 11.85 | 12.22 | 12.22 | +0.37 (+3.12%) | 19,204 |
2 Jan 2017 | INR | 11.2 | 11.9 | 11.01 | 11.85 | 11.85 | +0.36 (+3.13%) | 5,651 |
30 Dec 2016 | INR | 11.01 | 11.7 | 11.01 | 11.49 | 11.49 | +0.1 (+0.88%) | 20,078 |
29 Dec 2016 | INR | 11.2 | 12 | 11.2 | 11.39 | 11.39 | -0.39 (-3.31%) | 54,215 |
28 Dec 2016 | INR | 11.97 | 12.9 | 11.78 | 11.78 | 11.78 | -0.61 (-4.92%) | 51,547 |
27 Dec 2016 | INR | 12.52 | 12.55 | 12.39 | 12.39 | 12.39 | -0.65 (-4.98%) | 22,877 |
26 Dec 2016 | INR | 13.13 | 13.67 | 13.04 | 13.04 | 13.04 | -0.68 (-4.96%) | 15,681 |
23 Dec 2016 | INR | 13.99 | 13.99 | 13.72 | 13.72 | 13.72 | -0.72 (-4.99%) | 21,303 |
22 Dec 2016 | INR | 15.1 | 15.48 | 14.44 | 14.44 | 14.44 | -0.76 (-5%) | 36,811 |
21 Dec 2016 | INR | 16.18 | 16.77 | 15.19 | 15.2 | 15.2 | -0.78 (-4.88%) | 87,450 |
20 Dec 2016 | INR | 15.99 | 16.18 | 15.41 | 15.98 | 15.98 | +0.57 (+3.70%) | 24,074 |
19 Dec 2016 | INR | 16.25 | 16.25 | 15.35 | 15.41 | 15.41 | -0.35 (-2.22%) | 20,518 |
16 Dec 2016 | INR | 14.7 | 15.8 | 14.3 | 15.76 | 15.76 | +0.71 (+4.72%) | 81,346 |
15 Dec 2016 | INR | 15.66 | 15.89 | 14.59 | 15.05 | 15.05 | -0.3 (-1.95%) | 30,988 |
14 Dec 2016 | INR | 15.4 | 15.4 | 14.85 | 15.35 | 15.35 | +0.68 (+4.64%) | 41,458 |
13 Dec 2016 | INR | 13.35 | 14.67 | 13.35 | 14.67 | 14.67 | +0.69 (+4.94%) | 26,717 |
12 Dec 2016 | INR | 13.5 | 13.98 | 13.31 | 13.98 | 13.98 | +0.66 (+4.95%) | 28,288 |
9 Dec 2016 | INR | 12.65 | 13.32 | 12.52 | 13.32 | 13.32 | +0.63 (+4.96%) | 30,593 |
8 Dec 2016 | INR | 12.51 | 13.2 | 12.5 | 12.69 | 12.69 | -0.14 (-1.09%) | 8,554 |
7 Dec 2016 | INR | 12.9 | 13.05 | 12.65 | 12.83 | 12.83 | -0.14 (-1.08%) | 9,928 |
6 Dec 2016 | INR | 13 | 13 | 12.6 | 12.97 | 12.97 | -0.02 (-0.15%) | 29,677 |
5 Dec 2016 | INR | 13.55 | 13.55 | 12.66 | 12.99 | 12.99 | -0.18 (-1.37%) | 17,490 |
2 Dec 2016 | INR | 13.82 | 13.82 | 13.13 | 13.17 | 13.17 | -0.65 (-4.70%) | 42,942 |
1 Dec 2016 | INR | 14.17 | 14.17 | 13.01 | 13.82 | 13.82 | +0.32 (+2.37%) | 47,368 |
30 Nov 2016 | INR | 12.9 | 13.5 | 12.9 | 13.5 | 13.5 | +0.6 (+4.65%) | 46,887 |