Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2016 | INR | 30.1 | 32.8 | 30.1 | 30.85 | 30.85 | +1.15 (+3.87%) | 9,423 |
22 Nov 2016 | INR | 30.6 | 30.6 | 29.25 | 29.7 | 29.7 | +0.5 (+1.71%) | 9,130 |
21 Nov 2016 | INR | 30.1 | 31.55 | 28.8 | 29.2 | 29.2 | -1.6 (-5.19%) | 7,395 |
18 Nov 2016 | INR | 30.95 | 31.8 | 30 | 30.8 | 30.8 | +0.5 (+1.65%) | 16,841 |
17 Nov 2016 | INR | 32.4 | 32.4 | 30.15 | 30.3 | 30.3 | -0.85 (-2.73%) | 15,365 |
16 Nov 2016 | INR | 32 | 33.35 | 30.5 | 31.15 | 31.15 | -0.1 (-0.32%) | 5,465 |
15 Nov 2016 | INR | 33.45 | 33.45 | 30 | 31.25 | 31.25 | -2.2 (-6.58%) | 14,383 |
11 Nov 2016 | INR | 34 | 34.95 | 32.3 | 33.45 | 33.45 | -0.55 (-1.62%) | 5,968 |
10 Nov 2016 | INR | 34 | 34.85 | 33.55 | 34 | 34 | +1.65 (+5.10%) | 13,515 |
9 Nov 2016 | INR | 28.05 | 33 | 28.05 | 32.35 | 32.35 | -1.65 (-4.85%) | 34,490 |
8 Nov 2016 | INR | 35.3 | 35.9 | 33.6 | 34 | 34 | -0.8 (-2.30%) | 19,773 |
7 Nov 2016 | INR | 35.15 | 36.6 | 34.1 | 34.8 | 34.8 | +0.45 (+1.31%) | 22,335 |
4 Nov 2016 | INR | 36.6 | 36.6 | 33.3 | 34.35 | 34.35 | -1.4 (-3.92%) | 41,149 |
3 Nov 2016 | INR | 36.5 | 37.15 | 35.15 | 35.75 | 35.75 | -0.7 (-1.92%) | 16,065 |
2 Nov 2016 | INR | 40 | 40 | 36.3 | 36.45 | 36.45 | -1.8 (-4.71%) | 27,062 |
1 Nov 2016 | INR | 38.05 | 39.3 | 38 | 38.25 | 38.25 | +1.2 (+3.24%) | 72,879 |
28 Oct 2016 | INR | 36.45 | 38 | 35.75 | 37.05 | 37.05 | +1.9 (+5.41%) | 73,983 |
27 Oct 2016 | INR | 36.5 | 37.2 | 34.7 | 35.15 | 35.15 | -1.25 (-3.43%) | 72,972 |
26 Oct 2016 | INR | 35 | 37.35 | 34.6 | 36.4 | 36.4 | +2.2 (+6.43%) | 124,148 |
25 Oct 2016 | INR | 34.5 | 35.5 | 33.2 | 34.2 | 34.2 | +0.2 (+0.59%) | 135,731 |
24 Oct 2016 | INR | 33.6 | 34.6 | 32.55 | 34 | 34 | +1.45 (+4.45%) | 62,483 |
21 Oct 2016 | INR | 33 | 34.4 | 32.1 | 32.55 | 32.55 | -0.15 (-0.46%) | 82,471 |
20 Oct 2016 | INR | 31.95 | 33.5 | 31.9 | 32.7 | 32.7 | +1.25 (+3.97%) | 40,783 |
19 Oct 2016 | INR | 30.75 | 32.5 | 30.2 | 31.45 | 31.45 | +1.4 (+4.66%) | 37,291 |
18 Oct 2016 | INR | 30.25 | 30.4 | 29.8 | 30.05 | 30.05 | -0.05 (-0.17%) | 16,140 |
17 Oct 2016 | INR | 31.5 | 31.5 | 29.05 | 30.1 | 30.1 | -0.3 (-0.99%) | 10,987 |
14 Oct 2016 | INR | 30.9 | 30.9 | 29.8 | 30.4 | 30.4 | +1 (+3.40%) | 12,154 |
13 Oct 2016 | INR | 29.8 | 31 | 29 | 29.4 | 29.4 | -1.1 (-3.61%) | 16,333 |
10 Oct 2016 | INR | 30.8 | 31.35 | 30.1 | 30.5 | 30.5 | -0.3 (-0.97%) | 33,151 |
7 Oct 2016 | INR | 30.6 | 31 | 29.75 | 30.8 | 30.8 | +1.05 (+3.53%) | 25,851 |