Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2017 | INR | 85.9 | 85.9 | 76.65 | 77.85 | 77.85 | +0.85 (+1.10%) | 6,521 |
29 Jun 2017 | INR | 76.55 | 78.3 | 76.5 | 77 | 77 | -1.05 (-1.35%) | 610 |
28 Jun 2017 | INR | 77.95 | 79.9 | 77 | 78.05 | 78.05 | +1.25 (+1.63%) | 3,096 |
27 Jun 2017 | INR | 78.85 | 79.25 | 76.3 | 76.8 | 76.8 | -0.55 (-0.71%) | 10,125 |
23 Jun 2017 | INR | 78.4 | 78.9 | 77.1 | 77.35 | 77.35 | -1.35 (-1.72%) | 2,533 |
22 Jun 2017 | INR | 76.5 | 79.8 | 76 | 78.7 | 78.7 | +2.05 (+2.67%) | 15,014 |
21 Jun 2017 | INR | 77.5 | 77.75 | 76.15 | 76.65 | 76.65 | -0.2 (-0.26%) | 6,298 |
20 Jun 2017 | INR | 75 | 78.9 | 75 | 76.85 | 76.85 | -0.15 (-0.19%) | 1,952 |
19 Jun 2017 | INR | 73 | 79.5 | 73 | 77 | 77 | +0.2 (+0.26%) | 722 |
16 Jun 2017 | INR | 77.1 | 78.9 | 76.5 | 76.8 | 76.8 | -0.15 (-0.19%) | 4,985 |
15 Jun 2017 | INR | 76.2 | 77.95 | 76.15 | 76.95 | 76.95 | +0.7 (+0.92%) | 823 |
14 Jun 2017 | INR | 82.8 | 82.8 | 75.65 | 76.25 | 76.25 | -0.5 (-0.65%) | 7,427 |
13 Jun 2017 | INR | 77.1 | 77.85 | 76.6 | 76.75 | 76.75 | -0.3 (-0.39%) | 1,045 |
12 Jun 2017 | INR | 77.1 | 78 | 76.8 | 77.05 | 77.05 | -0.35 (-0.45%) | 955 |
9 Jun 2017 | INR | 84.45 | 84.45 | 77.3 | 77.4 | 77.4 | -0.3 (-0.39%) | 2,628 |
8 Jun 2017 | INR | 76.05 | 78.95 | 76.05 | 77.7 | 77.7 | -0.65 (-0.83%) | 2,388 |
7 Jun 2017 | INR | 79.2 | 79.95 | 78 | 78.35 | 78.35 | -1.1 (-1.38%) | 5,209 |
6 Jun 2017 | INR | 79.75 | 80.85 | 79 | 79.45 | 79.45 | -0.55 (-0.69%) | 5,598 |
5 Jun 2017 | INR | 82.9 | 82.9 | 79.3 | 80 | 80 | -0.95 (-1.17%) | 6,396 |
2 Jun 2017 | INR | 80 | 82.8 | 79.55 | 80.95 | 80.95 | +2.5 (+3.19%) | 38,739 |
1 Jun 2017 | INR | 77.75 | 79 | 77 | 78.45 | 78.45 | +0.35 (+0.45%) | 12,768 |
31 May 2017 | INR | 83.95 | 83.95 | 77.65 | 78.1 | 78.1 | -0.1 (-0.13%) | 5,966 |
30 May 2017 | INR | 76.15 | 82.3 | 76.15 | 78.2 | 78.2 | -0.35 (-0.45%) | 1,498 |
29 May 2017 | INR | 84 | 84 | 77.85 | 78.55 | 78.55 | -1.9 (-2.36%) | 9,177 |
26 May 2017 | INR | 79.4 | 82.7 | 78.05 | 80.45 | 80.45 | +2.45 (+3.14%) | 13,307 |
25 May 2017 | INR | 78.8 | 79.25 | 76 | 78 | 78 | +0.95 (+1.23%) | 6,608 |
24 May 2017 | INR | 79 | 79.35 | 77 | 77.05 | 77.05 | -1.6 (-2.03%) | 6,270 |
23 May 2017 | INR | 83.45 | 83.95 | 78.05 | 78.65 | 78.65 | -3.4 (-4.14%) | 17,426 |
22 May 2017 | INR | 82.45 | 82.95 | 81.05 | 82.05 | 82.05 | +0.5 (+0.61%) | 4,561 |
19 May 2017 | INR | 82.9 | 83.45 | 80.25 | 81.55 | 81.55 | -0.85 (-1.03%) | 55,859 |