Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2017 | INR | 70 | 80.8 | 70 | 77.3 | 77.3 | +1.05 (+1.38%) | 5,051 |
10 Aug 2017 | INR | 80.3 | 80.3 | 75.05 | 76.25 | 76.25 | -8 (-9.50%) | 514 |
9 Aug 2017 | INR | 86.95 | 90 | 82 | 84.25 | 84.25 | -3 (-3.44%) | 8,396 |
8 Aug 2017 | INR | 85 | 88.75 | 78.35 | 87.25 | 87.25 | +3.7 (+4.43%) | 4,689 |
7 Aug 2017 | INR | 80.95 | 84.05 | 80.05 | 83.55 | 83.55 | +3.4 (+4.24%) | 8,888 |
4 Aug 2017 | INR | 83.75 | 83.75 | 79.5 | 80.15 | 80.15 | -1 (-1.23%) | 2,470 |
3 Aug 2017 | INR | 77.1 | 83.4 | 77 | 81.15 | 81.15 | +4.1 (+5.32%) | 2,390 |
2 Aug 2017 | INR | 77.15 | 77.2 | 77.05 | 77.05 | 77.05 | -3.95 (-4.88%) | 280 |
1 Aug 2017 | INR | 85.75 | 85.75 | 75.3 | 81 | 81 | +0.2 (+0.25%) | 1,898 |
31 Jul 2017 | INR | 75 | 81.65 | 75 | 80.8 | 80.8 | +6.55 (+8.82%) | 23,370 |
28 Jul 2017 | INR | 76.5 | 77.75 | 70.4 | 74.25 | 74.25 | +1.35 (+1.85%) | 13,988 |
27 Jul 2017 | INR | 73.95 | 74 | 72.9 | 72.9 | 72.9 | +2.5 (+3.55%) | 310 |
26 Jul 2017 | INR | 70.55 | 70.55 | 70.4 | 70.4 | 70.4 | -3.05 (-4.15%) | 300 |
25 Jul 2017 | INR | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | 0.0 (0.0%) | 30 |
24 Jul 2017 | INR | 71 | 74 | 71 | 73.45 | 73.45 | +1.7 (+2.37%) | 3,087 |
21 Jul 2017 | INR | 73 | 74.9 | 70.1 | 71.75 | 71.75 | +0.45 (+0.63%) | 6,404 |
20 Jul 2017 | INR | 70.5 | 71.7 | 69 | 71.3 | 71.3 | +0.65 (+0.92%) | 1,748 |
19 Jul 2017 | INR | 73.3 | 73.3 | 69.45 | 70.65 | 70.65 | -0.95 (-1.33%) | 685 |
18 Jul 2017 | INR | 70 | 71.8 | 69.3 | 71.6 | 71.6 | +2.6 (+3.77%) | 339 |
17 Jul 2017 | INR | 67.5 | 69 | 67.5 | 69 | 69 | -1.1 (-1.57%) | 2,376 |
14 Jul 2017 | INR | 67.3 | 70.1 | 67.1 | 70.1 | 70.1 | -2.95 (-4.04%) | 725 |
13 Jul 2017 | INR | 69 | 74.45 | 67.25 | 73.05 | 73.05 | +4.05 (+5.87%) | 870 |
12 Jul 2017 | INR | 69 | 69 | 69 | 69 | 69 | 0.0 (0.0%) | 50 |
11 Jul 2017 | INR | 71.15 | 71.15 | 69 | 69 | 69 | -3 (-4.17%) | 2,388 |
10 Jul 2017 | INR | 72 | 72 | 72 | 72 | 72 | -0.4 (-0.55%) | 388 |
7 Jul 2017 | INR | 73 | 74.95 | 72 | 72.4 | 72.4 | -1.35 (-1.83%) | 1,780 |
6 Jul 2017 | INR | 75 | 75 | 73.1 | 73.75 | 73.75 | -1.55 (-2.06%) | 2,019 |
5 Jul 2017 | INR | 70 | 75.5 | 70 | 75.3 | 75.3 | +0.95 (+1.28%) | 824 |
4 Jul 2017 | INR | 74.7 | 74.7 | 72 | 74.35 | 74.35 | +0.7 (+0.95%) | 6,877 |
3 Jul 2017 | INR | 67.1 | 74.8 | 67.1 | 73.65 | 73.65 | +5.65 (+8.31%) | 16,453 |