Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2017 | INR | 21.85 | 21.85 | 20.85 | 21.2 | 21.2 | -0.25 (-1.17%) | 42,950 |
4 Jan 2017 | INR | 21.75 | 22.1 | 21.3 | 21.45 | 21.45 | +0.15 (+0.70%) | 61,765 |
3 Jan 2017 | INR | 20.7 | 21.6 | 20.45 | 21.3 | 21.3 | +0.65 (+3.15%) | 74,120 |
2 Jan 2017 | INR | 20.45 | 20.9 | 20.3 | 20.65 | 20.65 | +0.55 (+2.74%) | 47,680 |
30 Dec 2016 | INR | 19.95 | 20.25 | 19.7 | 20.1 | 20.1 | +0.15 (+0.75%) | 52,300 |
29 Dec 2016 | INR | 19.9 | 20.45 | 19.5 | 19.95 | 19.95 | +0.05 (+0.25%) | 48,194 |
28 Dec 2016 | INR | 20.9 | 20.9 | 19.75 | 19.9 | 19.9 | 0.0 (0.0%) | 53,094 |
27 Dec 2016 | INR | 19.65 | 20.15 | 19.05 | 19.9 | 19.9 | +0.4 (+2.05%) | 42,026 |
26 Dec 2016 | INR | 20.3 | 20.3 | 18.6 | 19.5 | 19.5 | -0.65 (-3.23%) | 74,889 |
23 Dec 2016 | INR | 20.2 | 20.7 | 19.9 | 20.15 | 20.15 | -0.15 (-0.74%) | 81,626 |
22 Dec 2016 | INR | 20.45 | 20.45 | 19.8 | 20.3 | 20.3 | -0.2 (-0.98%) | 70,370 |
21 Dec 2016 | INR | 20.2 | 21 | 19.8 | 20.5 | 20.5 | +0.25 (+1.23%) | 75,208 |
20 Dec 2016 | INR | 21.1 | 21.5 | 19.8 | 20.25 | 20.25 | -1.25 (-5.81%) | 99,698 |
19 Dec 2016 | INR | 21.85 | 21.95 | 21.1 | 21.5 | 21.5 | -0.3 (-1.38%) | 25,293 |
16 Dec 2016 | INR | 21.7 | 22 | 21.45 | 21.8 | 21.8 | -0.2 (-0.91%) | 41,210 |
15 Dec 2016 | INR | 22 | 22.35 | 21 | 22 | 22 | +0.05 (+0.23%) | 62,163 |
14 Dec 2016 | INR | 22.25 | 22.5 | 21.5 | 21.95 | 21.95 | +0.05 (+0.23%) | 49,839 |
13 Dec 2016 | INR | 23.4 | 23.4 | 21.3 | 21.9 | 21.9 | -0.8 (-3.52%) | 96,746 |
12 Dec 2016 | INR | 22.8 | 23.5 | 21.7 | 22.7 | 22.7 | -0.1 (-0.44%) | 85,259 |
9 Dec 2016 | INR | 22.1 | 23.4 | 22.1 | 22.8 | 22.8 | +0.95 (+4.35%) | 206,163 |
8 Dec 2016 | INR | 21.3 | 22 | 21.3 | 21.85 | 21.85 | +0.8 (+3.80%) | 119,207 |
7 Dec 2016 | INR | 19.55 | 22.7 | 19.55 | 21.05 | 21.05 | +1.35 (+6.85%) | 414,344 |
6 Dec 2016 | INR | 20.1 | 20.2 | 19.5 | 19.7 | 19.7 | -0.1 (-0.51%) | 74,108 |
5 Dec 2016 | INR | 19.7 | 20.25 | 19.4 | 19.8 | 19.8 | +0.45 (+2.33%) | 52,157 |
2 Dec 2016 | INR | 19.6 | 19.9 | 19.1 | 19.35 | 19.35 | -0.45 (-2.27%) | 47,339 |
1 Dec 2016 | INR | 20.8 | 20.95 | 19.7 | 19.8 | 19.8 | -0.75 (-3.65%) | 96,715 |
30 Nov 2016 | INR | 20.5 | 20.85 | 20.2 | 20.55 | 20.55 | +0.1 (+0.49%) | 60,352 |
29 Nov 2016 | INR | 19.6 | 21.4 | 19.6 | 20.45 | 20.45 | +1.2 (+6.23%) | 366,003 |
28 Nov 2016 | INR | 19.05 | 19.6 | 18.5 | 19.25 | 19.25 | +0.35 (+1.85%) | 92,595 |
25 Nov 2016 | INR | 18.55 | 19.35 | 18.5 | 18.9 | 18.9 | +0.4 (+2.16%) | 96,351 |