Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2017 | INR | 23 | 23.05 | 22 | 22.3 | 22.3 | -0.7 (-3.04%) | 61,023 |
5 Jan 2017 | INR | 23.6 | 23.6 | 22.6 | 23 | 23 | +0.1 (+0.44%) | 68,293 |
4 Jan 2017 | INR | 22.5 | 23.5 | 22.5 | 22.9 | 22.9 | +1.45 (+6.76%) | 267,823 |
3 Jan 2017 | INR | 18.1 | 22 | 18.1 | 21.45 | 21.45 | +2.6 (+13.79%) | 158,100 |
2 Jan 2017 | INR | 18 | 19 | 18 | 18.85 | 18.85 | +0.4 (+2.17%) | 10,500 |
30 Dec 2016 | INR | 18.25 | 18.5 | 18 | 18.45 | 18.45 | +0.75 (+4.24%) | 16,400 |
29 Dec 2016 | INR | 17.1 | 18.85 | 17.1 | 17.7 | 17.7 | -0.25 (-1.39%) | 30,843 |
28 Dec 2016 | INR | 18.8 | 18.8 | 17.6 | 17.95 | 17.95 | 0.0 (0.0%) | 43,084 |
27 Dec 2016 | INR | 18.1 | 18.75 | 17.7 | 17.95 | 17.95 | -0.15 (-0.83%) | 67,973 |
26 Dec 2016 | INR | 18.2 | 18.9 | 18 | 18.1 | 18.1 | -0.45 (-2.43%) | 20,375 |
23 Dec 2016 | INR | 19 | 19.35 | 18 | 18.55 | 18.55 | -0.2 (-1.07%) | 53,038 |
22 Dec 2016 | INR | 18.8 | 19.3 | 18.5 | 18.75 | 18.75 | -0.4 (-2.09%) | 17,677 |
21 Dec 2016 | INR | 19.1 | 19.5 | 18.8 | 19.15 | 19.15 | 0.0 (0.0%) | 12,062 |
20 Dec 2016 | INR | 19.3 | 20 | 19 | 19.15 | 19.15 | -0.4 (-2.05%) | 74,265 |
19 Dec 2016 | INR | 19.9 | 20.2 | 19.5 | 19.55 | 19.55 | +0.2 (+1.03%) | 32,401 |
16 Dec 2016 | INR | 20.1 | 20.1 | 19.25 | 19.35 | 19.35 | -0.4 (-2.03%) | 33,619 |
15 Dec 2016 | INR | 19.9 | 20.45 | 19.5 | 19.75 | 19.75 | -0.2 (-1.00%) | 24,345 |
14 Dec 2016 | INR | 19.9 | 20.9 | 19.7 | 19.95 | 19.95 | +0.25 (+1.27%) | 69,084 |
13 Dec 2016 | INR | 20 | 20.5 | 19.7 | 19.7 | 19.7 | -0.1 (-0.51%) | 34,670 |
12 Dec 2016 | INR | 20.7 | 20.75 | 19.4 | 19.8 | 19.8 | -0.35 (-1.74%) | 13,666 |
9 Dec 2016 | INR | 20.75 | 20.95 | 19.7 | 20.15 | 20.15 | -0.05 (-0.25%) | 32,180 |
8 Dec 2016 | INR | 19.7 | 20.35 | 19.6 | 20.2 | 20.2 | +0.65 (+3.32%) | 23,885 |
7 Dec 2016 | INR | 20.9 | 20.9 | 19.35 | 19.55 | 19.55 | -0.95 (-4.63%) | 38,489 |
6 Dec 2016 | INR | 20.5 | 20.95 | 20.2 | 20.5 | 20.5 | +0.3 (+1.49%) | 23,008 |
5 Dec 2016 | INR | 20.85 | 21 | 19.75 | 20.2 | 20.2 | -0.15 (-0.74%) | 6,929 |
2 Dec 2016 | INR | 19.5 | 21.45 | 19.5 | 20.35 | 20.35 | +1.4 (+7.39%) | 284,287 |
1 Dec 2016 | INR | 20 | 20 | 18.8 | 18.95 | 18.95 | -1.1 (-5.49%) | 22,375 |
30 Nov 2016 | INR | 19.45 | 20.3 | 19.2 | 20.05 | 20.05 | +1 (+5.25%) | 27,293 |
29 Nov 2016 | INR | 18.9 | 20.3 | 18.05 | 19.05 | 19.05 | +0.4 (+2.14%) | 177,875 |
28 Nov 2016 | INR | 17.7 | 18.9 | 17.7 | 18.65 | 18.65 | +0.2 (+1.08%) | 56,167 |