Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | INR | 61.2 | 62.5 | 61 | 61.9 | 61.9 | +1.1 (+1.81%) | 122,236 |
8 Nov 2017 | INR | 62.95 | 62.95 | 60.3 | 60.8 | 60.8 | -1.3 (-2.09%) | 175,171 |
7 Nov 2017 | INR | 63.9 | 63.9 | 61.5 | 62.1 | 62.1 | -0.95 (-1.51%) | 202,871 |
6 Nov 2017 | INR | 63.5 | 64.6 | 62.7 | 63.05 | 63.05 | 0.0 (0.0%) | 165,482 |
3 Nov 2017 | INR | 63 | 64.7 | 62.5 | 63.05 | 63.05 | -0.8 (-1.25%) | 145,053 |
2 Nov 2017 | INR | 64.75 | 65.5 | 63.2 | 63.85 | 63.85 | -0.65 (-1.01%) | 117,403 |
1 Nov 2017 | INR | 63.7 | 65.5 | 63.65 | 64.5 | 64.5 | +1.15 (+1.82%) | 239,988 |
31 Oct 2017 | INR | 62.7 | 63.9 | 61.5 | 63.35 | 63.35 | +1.25 (+2.01%) | 158,594 |
30 Oct 2017 | INR | 61.3 | 63.3 | 61.3 | 62.1 | 62.1 | +0.85 (+1.39%) | 152,374 |
27 Oct 2017 | INR | 61.15 | 62 | 61 | 61.25 | 61.25 | +0.1 (+0.16%) | 144,154 |
26 Oct 2017 | INR | 61.7 | 61.95 | 61 | 61.15 | 61.15 | -0.55 (-0.89%) | 107,793 |
25 Oct 2017 | INR | 61.55 | 63 | 61.05 | 61.7 | 61.7 | +0.15 (+0.24%) | 144,964 |
24 Oct 2017 | INR | 61.95 | 62.8 | 61.1 | 61.55 | 61.55 | -0.6 (-0.97%) | 170,205 |
23 Oct 2017 | INR | 61 | 63.75 | 61 | 62.15 | 62.15 | +0.3 (+0.49%) | 137,712 |
19 Oct 2017 | INR | 62.05 | 62.85 | 60.7 | 61.85 | 61.85 | +0.1 (+0.16%) | 130,915 |
18 Oct 2017 | INR | 62.85 | 62.85 | 61.35 | 61.75 | 61.75 | -0.3 (-0.48%) | 128,111 |
17 Oct 2017 | INR | 62.9 | 62.95 | 61.5 | 62.05 | 62.05 | -0.3 (-0.48%) | 190,821 |
16 Oct 2017 | INR | 61.7 | 63.9 | 61.7 | 62.35 | 62.35 | +0.8 (+1.30%) | 152,182 |
13 Oct 2017 | INR | 64.2 | 65.4 | 60.75 | 61.55 | 61.55 | -3.15 (-4.87%) | 435,429 |
12 Oct 2017 | INR | 64 | 65.95 | 63 | 64.7 | 64.7 | +1.3 (+2.05%) | 191,275 |
11 Oct 2017 | INR | 66.3 | 68.3 | 61.8 | 63.4 | 63.4 | -2.7 (-4.08%) | 375,104 |
10 Oct 2017 | INR | 66.65 | 67.5 | 65.5 | 66.1 | 66.1 | +0.2 (+0.30%) | 225,775 |
9 Oct 2017 | INR | 65.4 | 67 | 65.05 | 65.9 | 65.9 | +1.3 (+2.01%) | 355,388 |
6 Oct 2017 | INR | 62.15 | 66.8 | 62.15 | 64.6 | 64.6 | +2.6 (+4.19%) | 694,751 |
5 Oct 2017 | INR | 62.5 | 62.5 | 61.4 | 62 | 62 | 0.0 (0.0%) | 204,251 |
4 Oct 2017 | INR | 61 | 62.85 | 60.7 | 62 | 62 | +1.4 (+2.31%) | 251,185 |
3 Oct 2017 | INR | 62.95 | 64.05 | 60.05 | 60.6 | 60.6 | -1.7 (-2.73%) | 312,109 |
29 Sep 2017 | INR | 62.5 | 64 | 61.65 | 62.3 | 62.3 | +0.1 (+0.16%) | 297,999 |
28 Sep 2017 | INR | 60.55 | 62.5 | 60.5 | 62.2 | 62.2 | +1.8 (+2.98%) | 269,944 |
27 Sep 2017 | INR | 63 | 64.75 | 59.95 | 60.4 | 60.4 | -1.5 (-2.42%) | 575,089 |