Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2017 | INR | 54.5 | 54.5 | 52.2 | 52.6 | 52.6 | -2.1 (-3.84%) | 109,448 |
9 Aug 2017 | INR | 55 | 55.15 | 54.3 | 54.7 | 54.7 | -0.55 (-1.00%) | 71,544 |
8 Aug 2017 | INR | 56.9 | 57 | 55 | 55.25 | 55.25 | -1.25 (-2.21%) | 103,148 |
7 Aug 2017 | INR | 56.8 | 57.4 | 56.25 | 56.5 | 56.5 | -0.05 (-0.09%) | 60,507 |
4 Aug 2017 | INR | 57.1 | 57.65 | 56.4 | 56.55 | 56.55 | -0.7 (-1.22%) | 86,302 |
3 Aug 2017 | INR | 58.5 | 58.7 | 57.1 | 57.25 | 57.25 | -1.25 (-2.14%) | 80,601 |
2 Aug 2017 | INR | 60.1 | 60.4 | 58.15 | 58.5 | 58.5 | -1.35 (-2.26%) | 103,910 |
1 Aug 2017 | INR | 58.35 | 60.3 | 58.35 | 59.85 | 59.85 | +1.6 (+2.75%) | 245,207 |
31 Jul 2017 | INR | 57.65 | 59.75 | 57.45 | 58.25 | 58.25 | +1 (+1.75%) | 153,504 |
28 Jul 2017 | INR | 57.95 | 57.95 | 53 | 57.25 | 57.25 | -0.7 (-1.21%) | 130,322 |
27 Jul 2017 | INR | 59.1 | 59.35 | 57.8 | 57.95 | 57.95 | -1.15 (-1.95%) | 112,756 |
26 Jul 2017 | INR | 58.85 | 60.1 | 58.45 | 59.1 | 59.1 | +0.55 (+0.94%) | 112,632 |
25 Jul 2017 | INR | 59.2 | 59.7 | 58.4 | 58.55 | 58.55 | -0.75 (-1.26%) | 117,217 |
24 Jul 2017 | INR | 59.1 | 60.4 | 59.1 | 59.3 | 59.3 | -0.4 (-0.67%) | 90,272 |
21 Jul 2017 | INR | 60.9 | 61.35 | 59.4 | 59.7 | 59.7 | -0.6 (-1.00%) | 133,906 |
20 Jul 2017 | INR | 61.25 | 61.5 | 60.1 | 60.3 | 60.3 | -0.65 (-1.07%) | 112,797 |
19 Jul 2017 | INR | 61.2 | 62.35 | 60.65 | 60.95 | 60.95 | +0.15 (+0.25%) | 138,344 |
18 Jul 2017 | INR | 61.05 | 62.7 | 60.45 | 60.8 | 60.8 | -0.75 (-1.22%) | 280,038 |
17 Jul 2017 | INR | 59.3 | 63.9 | 58.7 | 61.55 | 61.55 | +2.7 (+4.59%) | 722,389 |
14 Jul 2017 | INR | 60.85 | 60.85 | 58.55 | 58.85 | 58.85 | -1.2 (-2.00%) | 159,466 |
13 Jul 2017 | INR | 61.45 | 62.6 | 59.6 | 60.05 | 60.05 | -0.95 (-1.56%) | 239,859 |
12 Jul 2017 | INR | 60.05 | 62.3 | 58.55 | 61 | 61 | +0.8 (+1.33%) | 527,218 |
11 Jul 2017 | INR | 64.4 | 65.4 | 59.6 | 60.2 | 60.2 | -0.85 (-1.39%) | 1,109,268 |
10 Jul 2017 | INR | 54 | 63.95 | 53.6 | 61.05 | 61.05 | +7.75 (+14.54%) | 1,082,412 |
7 Jul 2017 | INR | 54.9 | 54.9 | 53.15 | 53.3 | 53.3 | -0.95 (-1.75%) | 67,349 |
6 Jul 2017 | INR | 54.25 | 54.75 | 54 | 54.25 | 54.25 | 0.0 (0.0%) | 60,989 |
5 Jul 2017 | INR | 54.75 | 54.85 | 53.8 | 54.25 | 54.25 | -0.2 (-0.37%) | 60,891 |
4 Jul 2017 | INR | 53.8 | 55 | 53 | 54.45 | 54.45 | +2.2 (+4.21%) | 231,275 |
3 Jul 2017 | INR | 50.75 | 53.5 | 50.75 | 52.25 | 52.25 | +0.7 (+1.36%) | 125,618 |
30 Jun 2017 | INR | 51.8 | 52 | 51.25 | 51.55 | 51.55 | -0.2 (-0.39%) | 70,925 |