Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2017 | INR | 72.95 | 73.05 | 71.25 | 71.7 | 71.7 | +0.9 (+1.27%) | 27,064 |
30 Jun 2017 | INR | 70.6 | 72.35 | 70.6 | 70.8 | 70.8 | -0.65 (-0.91%) | 24,902 |
29 Jun 2017 | INR | 71.5 | 72.75 | 71.1 | 71.45 | 71.45 | +1.05 (+1.49%) | 26,047 |
28 Jun 2017 | INR | 71.9 | 71.9 | 70 | 70.4 | 70.4 | -0.55 (-0.78%) | 15,856 |
27 Jun 2017 | INR | 72.1 | 73.6 | 70.3 | 70.95 | 70.95 | -0.1 (-0.14%) | 54,192 |
23 Jun 2017 | INR | 72.8 | 73 | 70.5 | 71.05 | 71.05 | -1.45 (-2%) | 16,251 |
22 Jun 2017 | INR | 72.9 | 74.4 | 72.3 | 72.5 | 72.5 | +0.1 (+0.14%) | 19,032 |
21 Jun 2017 | INR | 73.3 | 73.95 | 72 | 72.4 | 72.4 | -0.2 (-0.28%) | 15,796 |
20 Jun 2017 | INR | 74.4 | 74.55 | 72.45 | 72.6 | 72.6 | -2.05 (-2.75%) | 17,250 |
19 Jun 2017 | INR | 72.25 | 75.6 | 72.25 | 74.65 | 74.65 | +2.45 (+3.39%) | 73,163 |
16 Jun 2017 | INR | 73.35 | 74 | 71.75 | 72.2 | 72.2 | -0.9 (-1.23%) | 22,195 |
15 Jun 2017 | INR | 73.95 | 73.95 | 72.85 | 73.1 | 73.1 | -0.65 (-0.88%) | 12,273 |
14 Jun 2017 | INR | 75.2 | 75.75 | 73.4 | 73.75 | 73.75 | -0.55 (-0.74%) | 43,287 |
13 Jun 2017 | INR | 72.3 | 75.45 | 72 | 74.3 | 74.3 | +2.5 (+3.48%) | 86,531 |
12 Jun 2017 | INR | 73.1 | 73.1 | 71.5 | 71.8 | 71.8 | -1.3 (-1.78%) | 97,709 |
9 Jun 2017 | INR | 69.75 | 78 | 69 | 73.1 | 73.1 | +3.55 (+5.10%) | 396,994 |
8 Jun 2017 | INR | 70.5 | 71 | 69.15 | 69.55 | 69.55 | -0.95 (-1.35%) | 51,071 |
7 Jun 2017 | INR | 71.8 | 72.1 | 70 | 70.5 | 70.5 | -0.95 (-1.33%) | 23,682 |
6 Jun 2017 | INR | 74.6 | 74.8 | 71.05 | 71.45 | 71.45 | -1 (-1.38%) | 52,394 |
5 Jun 2017 | INR | 74.75 | 74.85 | 72 | 72.45 | 72.45 | -1.45 (-1.96%) | 45,882 |
2 Jun 2017 | INR | 73.5 | 76 | 73.45 | 73.9 | 73.9 | +0.75 (+1.03%) | 138,913 |
1 Jun 2017 | INR | 67.25 | 74.8 | 67.25 | 73.15 | 73.15 | +4.55 (+6.63%) | 203,947 |
31 May 2017 | INR | 75.1 | 75.1 | 62.85 | 68.6 | 68.6 | -9.35 (-11.99%) | 270,685 |
30 May 2017 | INR | 79.3 | 80.3 | 77 | 77.95 | 77.95 | -1.9 (-2.38%) | 22,626 |
29 May 2017 | INR | 83.2 | 83.2 | 79.55 | 79.85 | 79.85 | -2.85 (-3.45%) | 61,950 |
26 May 2017 | INR | 81.5 | 83.75 | 80.95 | 82.7 | 82.7 | +1 (+1.22%) | 54,473 |
25 May 2017 | INR | 82.3 | 83.1 | 81.2 | 81.7 | 81.7 | +0.95 (+1.18%) | 42,105 |
24 May 2017 | INR | 81.55 | 84.5 | 79.75 | 80.75 | 80.75 | -0.55 (-0.68%) | 97,570 |
23 May 2017 | INR | 85.4 | 86.45 | 79.95 | 81.3 | 81.3 | -4 (-4.69%) | 113,663 |
22 May 2017 | INR | 83.85 | 89.4 | 82.05 | 85.3 | 85.3 | +3.55 (+4.34%) | 378,768 |