Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2017 | INR | 72.05 | 76.2 | 72.05 | 72.85 | 72.85 | -2.15 (-2.87%) | 1,822 |
20 Dec 2017 | INR | 76 | 76 | 73 | 75 | 75 | -0.9 (-1.19%) | 1,900 |
19 Dec 2017 | INR | 75.95 | 76.7 | 75.25 | 75.9 | 75.9 | +0.9 (+1.20%) | 610 |
18 Dec 2017 | INR | 73 | 75 | 73 | 75 | 75 | +1.8 (+2.46%) | 800 |
15 Dec 2017 | INR | 75.95 | 76 | 69.85 | 73.2 | 73.2 | -1.5 (-2.01%) | 1,794 |
14 Dec 2017 | INR | 68.25 | 74.7 | 68.25 | 74.7 | 74.7 | +3.7 (+5.21%) | 26 |
13 Dec 2017 | INR | 71.25 | 71.25 | 71 | 71 | 71 | +0.35 (+0.50%) | 668 |
12 Dec 2017 | INR | 76 | 76 | 68.5 | 70.65 | 70.65 | -1.35 (-1.88%) | 2,390 |
11 Dec 2017 | INR | 72 | 72 | 72 | 72 | 72 | -3.95 (-5.20%) | 300 |
8 Dec 2017 | INR | 75 | 75.95 | 72.5 | 75.95 | 75.95 | +3.35 (+4.61%) | 1,238 |
7 Dec 2017 | INR | 72.6 | 72.6 | 72.6 | 72.6 | 72.6 | 0.0 (0.0%) | 0 |
6 Dec 2017 | INR | 75.9 | 76.9 | 72.25 | 72.6 | 72.6 | -3.4 (-4.47%) | 300 |
5 Dec 2017 | INR | 70.7 | 76 | 70.7 | 76 | 76 | +4.1 (+5.70%) | 1,121 |
4 Dec 2017 | INR | 71.8 | 72 | 71.8 | 71.9 | 71.9 | -1.6 (-2.18%) | 90 |
1 Dec 2017 | INR | 71.7 | 76.75 | 71.7 | 73.5 | 73.5 | -0.55 (-0.74%) | 1,180 |
30 Nov 2017 | INR | 71.55 | 74.25 | 71.2 | 74.05 | 74.05 | -2.15 (-2.82%) | 4,640 |
29 Nov 2017 | INR | 76.55 | 76.55 | 74.05 | 76.2 | 76.2 | +2.2 (+2.97%) | 2,170 |
28 Nov 2017 | INR | 73.5 | 74 | 73.5 | 74 | 74 | +1 (+1.37%) | 461 |
27 Nov 2017 | INR | 70.05 | 73 | 70.05 | 73 | 73 | +1.5 (+2.10%) | 70 |
24 Nov 2017 | INR | 71.5 | 71.5 | 71.5 | 71.5 | 71.5 | 0.0 (0.0%) | 0 |
23 Nov 2017 | INR | 71.5 | 71.5 | 71.5 | 71.5 | 71.5 | 0.0 (0.0%) | 400 |
22 Nov 2017 | INR | 72 | 73.5 | 70.5 | 71.5 | 71.5 | 0.0 (0.0%) | 1,180 |
21 Nov 2017 | INR | 71.5 | 71.5 | 71.5 | 71.5 | 71.5 | -2 (-2.72%) | 546 |
20 Nov 2017 | INR | 71.5 | 73.5 | 71.5 | 73.5 | 73.5 | 0.0 (0.0%) | 500 |
17 Nov 2017 | INR | 68.15 | 73.5 | 68.15 | 73.5 | 73.5 | +2.55 (+3.59%) | 63 |
16 Nov 2017 | INR | 70 | 71.35 | 67.5 | 70.95 | 70.95 | -0.3 (-0.42%) | 3,121 |
15 Nov 2017 | INR | 70.35 | 72 | 70.3 | 71.25 | 71.25 | -0.75 (-1.04%) | 2,060 |
14 Nov 2017 | INR | 74.1 | 74.1 | 71.3 | 72 | 72 | -1.95 (-2.64%) | 2,750 |
13 Nov 2017 | INR | 79.1 | 81.5 | 73.5 | 73.95 | 73.95 | -5.95 (-7.45%) | 2,358 |
10 Nov 2017 | INR | 77 | 80 | 76 | 79.9 | 79.9 | +1.6 (+2.04%) | 373 |