Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2018 | INR | 58.5 | 60.25 | 58 | 58.1 | 58.1 | -1.35 (-2.27%) | 1,870 |
29 Dec 2017 | INR | 60 | 60.25 | 58 | 59.45 | 59.45 | +0.7 (+1.19%) | 1,687 |
28 Dec 2017 | INR | 58.6 | 59.3 | 57.85 | 58.75 | 58.75 | -0.25 (-0.42%) | 2,596 |
27 Dec 2017 | INR | 60.15 | 61.95 | 58.35 | 59 | 59 | -2.75 (-4.45%) | 12,492 |
26 Dec 2017 | INR | 60.95 | 62 | 60.15 | 61.75 | 61.75 | +0.75 (+1.23%) | 6,293 |
22 Dec 2017 | INR | 61 | 62.75 | 60.3 | 61 | 61 | -0.15 (-0.25%) | 11,620 |
21 Dec 2017 | INR | 62.45 | 62.65 | 60 | 61.15 | 61.15 | -1.4 (-2.24%) | 7,257 |
20 Dec 2017 | INR | 61.5 | 62.75 | 61.5 | 62.55 | 62.55 | +1.9 (+3.13%) | 3,829 |
19 Dec 2017 | INR | 59.85 | 67 | 59.85 | 60.65 | 60.65 | +2.65 (+4.57%) | 16,464 |
18 Dec 2017 | INR | 59 | 59 | 57.15 | 58 | 58 | -0.85 (-1.44%) | 1,222 |
15 Dec 2017 | INR | 60.55 | 60.55 | 58.4 | 58.85 | 58.85 | -2.8 (-4.54%) | 7,956 |
14 Dec 2017 | INR | 59.95 | 61.75 | 59.6 | 61.65 | 61.65 | +1.05 (+1.73%) | 1,450 |
13 Dec 2017 | INR | 61.95 | 62.45 | 59.1 | 60.6 | 60.6 | -2.05 (-3.27%) | 1,722 |
12 Dec 2017 | INR | 61.5 | 63 | 61.5 | 62.65 | 62.65 | -0.6 (-0.95%) | 6,060 |
11 Dec 2017 | INR | 63.6 | 64.05 | 62.05 | 63.25 | 63.25 | -0.7 (-1.09%) | 3,164 |
8 Dec 2017 | INR | 66.15 | 66.15 | 62.75 | 63.95 | 63.95 | -0.1 (-0.16%) | 2,108 |
7 Dec 2017 | INR | 63.65 | 64.55 | 63.65 | 64.05 | 64.05 | +0.55 (+0.87%) | 1,965 |
6 Dec 2017 | INR | 64.95 | 66.45 | 63.1 | 63.5 | 63.5 | -0.75 (-1.17%) | 8,333 |
5 Dec 2017 | INR | 64 | 64.85 | 63.35 | 64.25 | 64.25 | -1.25 (-1.91%) | 17,811 |
4 Dec 2017 | INR | 69 | 72 | 65.2 | 65.5 | 65.5 | -0.3 (-0.46%) | 13,889 |
1 Dec 2017 | INR | 64.6 | 67.55 | 64.6 | 65.8 | 65.8 | -0.5 (-0.75%) | 2,958 |
30 Nov 2017 | INR | 66.4 | 68.45 | 66 | 66.3 | 66.3 | -0.7 (-1.04%) | 4,375 |
29 Nov 2017 | INR | 67.5 | 73.25 | 66.25 | 67 | 67 | 0.0 (0.0%) | 14,528 |
28 Nov 2017 | INR | 68.95 | 69.45 | 65.1 | 67 | 67 | -1.25 (-1.83%) | 12,796 |
27 Nov 2017 | INR | 69.4 | 70 | 67.35 | 68.25 | 68.25 | -1.9 (-2.71%) | 3,531 |
24 Nov 2017 | INR | 68 | 73.7 | 67.7 | 70.15 | 70.15 | +2.2 (+3.24%) | 22,905 |
23 Nov 2017 | INR | 65.05 | 69 | 64.55 | 67.95 | 67.95 | +2.5 (+3.82%) | 14,944 |
22 Nov 2017 | INR | 64.6 | 66.25 | 64.6 | 65.45 | 65.45 | +0.45 (+0.69%) | 4,444 |
21 Nov 2017 | INR | 64.3 | 69.5 | 64.3 | 65 | 65 | +0.4 (+0.62%) | 3,922 |
20 Nov 2017 | INR | 64.55 | 67.15 | 64.1 | 64.6 | 64.6 | -1.6 (-2.42%) | 6,477 |