Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2017 | INR | 9.9 | 9.92 | 9.87 | 9.91 | 9.91 | +0.04 (+0.41%) | 15,301,417 |
19 Jan 2017 | INR | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.03 (-0.30%) | 46,464 |
18 Jan 2017 | INR | 9.86 | 9.95 | 9.86 | 9.9 | 9.9 | +0.03 (+0.30%) | 14,885 |
17 Jan 2017 | INR | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | -0.01 (-0.10%) | 106,144 |
16 Jan 2017 | INR | 9.87 | 9.95 | 9.87 | 9.88 | 9.88 | -0.04 (-0.40%) | 1,980 |
13 Jan 2017 | INR | 9.85 | 9.92 | 9.85 | 9.92 | 9.92 | +0.01 (+0.10%) | 6,618,971 |
12 Jan 2017 | INR | 9.83 | 9.92 | 9.83 | 9.91 | 9.91 | +0.01 (+0.10%) | 18,161 |
11 Jan 2017 | INR | 9.78 | 9.92 | 9.77 | 9.9 | 9.9 | +0.12 (+1.23%) | 7,517,978 |
10 Jan 2017 | INR | 9.77 | 9.84 | 9.77 | 9.78 | 9.78 | +0.01 (+0.10%) | 520 |
9 Jan 2017 | INR | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.0 (0.0%) | 33,323 |
6 Jan 2017 | INR | 9.76 | 9.84 | 9.76 | 9.77 | 9.77 | +0.01 (+0.10%) | 200,365 |
5 Jan 2017 | INR | 9.76 | 9.83 | 9.75 | 9.76 | 9.76 | +0.01 (+0.10%) | 1,044,153 |
4 Jan 2017 | INR | 9.74 | 9.75 | 9.74 | 9.75 | 9.75 | +0.01 (+0.10%) | 968 |
3 Jan 2017 | INR | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.0 (0.0%) | 269 |
2 Jan 2017 | INR | 9.75 | 9.75 | 9.74 | 9.74 | 9.74 | -0.05 (-0.51%) | 37,957 |
30 Dec 2016 | INR | 9.73 | 9.79 | 9.73 | 9.79 | 9.79 | +0.06 (+0.62%) | 29,256 |
29 Dec 2016 | INR | 9.72 | 9.75 | 9.72 | 9.73 | 9.73 | +0.01 (+0.10%) | 30,272 |
28 Dec 2016 | INR | 9.72 | 9.75 | 9.72 | 9.72 | 9.72 | 0.0 (0.0%) | 1,938 |
27 Dec 2016 | INR | 9.72 | 9.79 | 9.72 | 9.72 | 9.72 | -0.01 (-0.10%) | 134,184 |
26 Dec 2016 | INR | 9.71 | 9.78 | 9.71 | 9.73 | 9.73 | +0.01 (+0.10%) | 123,591 |
23 Dec 2016 | INR | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.0 (0.0%) | 224 |
22 Dec 2016 | INR | 9.72 | 9.72 | 9.7 | 9.72 | 9.72 | -0.02 (-0.21%) | 1,049,596 |
21 Dec 2016 | INR | 10.69 | 10.69 | 9.72 | 9.74 | 9.74 | +0.01 (+0.10%) | 13,303 |
20 Dec 2016 | INR | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | +0.01 (+0.10%) | 226 |
19 Dec 2016 | INR | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.01 (-0.10%) | 2,573 |
16 Dec 2016 | INR | 9.73 | 9.73 | 9.72 | 9.73 | 9.73 | -0.02 (-0.21%) | 11,015 |
15 Dec 2016 | INR | 9.72 | 9.9 | 9.72 | 9.75 | 9.75 | +0.04 (+0.41%) | 78,577 |
14 Dec 2016 | INR | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.0 (0.0%) | 2,775 |
13 Dec 2016 | INR | 9.78 | 9.78 | 9.71 | 9.71 | 9.71 | -0.01 (-0.10%) | 80,034 |
12 Dec 2016 | INR | 9.71 | 9.72 | 9.71 | 9.72 | 9.72 | +0.02 (+0.21%) | 132 |