Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2016 | INR | 68.05 | 77.4 | 67 | 74.5 | 74.5 | +7.85 (+11.78%) | 161,285 |
22 Nov 2016 | INR | 66.05 | 67.95 | 65.65 | 66.65 | 66.65 | +0.5 (+0.76%) | 23,064 |
21 Nov 2016 | INR | 69.35 | 69.8 | 65.5 | 66.15 | 66.15 | -2.4 (-3.50%) | 54,561 |
18 Nov 2016 | INR | 69.2 | 72.5 | 67.05 | 68.55 | 68.55 | +0.85 (+1.26%) | 61,095 |
17 Nov 2016 | INR | 69.4 | 69.75 | 67.15 | 67.7 | 67.7 | -1.4 (-2.03%) | 22,442 |
16 Nov 2016 | INR | 72 | 73 | 68.05 | 69.1 | 69.1 | -2.2 (-3.09%) | 68,668 |
15 Nov 2016 | INR | 81.5 | 81.5 | 69.6 | 71.3 | 71.3 | -7.45 (-9.46%) | 106,626 |
11 Nov 2016 | INR | 79 | 87 | 75.55 | 78.75 | 78.75 | -0.25 (-0.32%) | 358,868 |
10 Nov 2016 | INR | 68.25 | 79 | 67.95 | 79 | 79 | +13.15 (+19.97%) | 371,333 |
9 Nov 2016 | INR | 66 | 67 | 58.8 | 65.85 | 65.85 | -2.5 (-3.66%) | 50,319 |
8 Nov 2016 | INR | 69.1 | 69.35 | 68.1 | 68.35 | 68.35 | -0.45 (-0.65%) | 3,587 |
7 Nov 2016 | INR | 70 | 70.65 | 68.1 | 68.8 | 68.8 | -0.05 (-0.07%) | 26,024 |
4 Nov 2016 | INR | 69.45 | 70.2 | 67 | 68.85 | 68.85 | -0.6 (-0.86%) | 43,413 |
3 Nov 2016 | INR | 69.45 | 71.5 | 69 | 69.45 | 69.45 | +0.4 (+0.58%) | 38,121 |
2 Nov 2016 | INR | 68.8 | 69.95 | 68.8 | 69.05 | 69.05 | -1.4 (-1.99%) | 15,247 |
1 Nov 2016 | INR | 72 | 72 | 70 | 70.45 | 70.45 | -1.4 (-1.95%) | 47,732 |
30 Oct 2016 | INR | 70.9 | 80 | 70.5 | 71.85 | 71.85 | +2.05 (+2.94%) | 221 |
28 Oct 2016 | INR | 68 | 70.9 | 68 | 69.8 | 69.8 | +0.85 (+1.23%) | 7,858 |
27 Oct 2016 | INR | 70.35 | 71 | 68.5 | 68.95 | 68.95 | -1.75 (-2.48%) | 25,483 |
26 Oct 2016 | INR | 70.05 | 72 | 70 | 70.7 | 70.7 | +0.5 (+0.71%) | 36,377 |
25 Oct 2016 | INR | 70.9 | 70.9 | 67 | 70.2 | 70.2 | +2.05 (+3.01%) | 40,564 |
24 Oct 2016 | INR | 70 | 70.05 | 67.6 | 68.15 | 68.15 | -1.7 (-2.43%) | 29,871 |
21 Oct 2016 | INR | 70.45 | 70.95 | 69.55 | 69.85 | 69.85 | -0.45 (-0.64%) | 36,612 |
20 Oct 2016 | INR | 70.5 | 71.9 | 70 | 70.3 | 70.3 | 0.0 (0.0%) | 41,349 |
19 Oct 2016 | INR | 69 | 71 | 69 | 70.3 | 70.3 | -0.4 (-0.57%) | 33,496 |
18 Oct 2016 | INR | 70.6 | 72.4 | 70.15 | 70.7 | 70.7 | +0.1 (+0.14%) | 27,615 |
17 Oct 2016 | INR | 71 | 72 | 69.15 | 70.6 | 70.6 | -4.5 (-5.99%) | 86,711 |
14 Oct 2016 | INR | 74 | 77.5 | 71.1 | 75.1 | 75.1 | +1.25 (+1.69%) | 65,952 |
13 Oct 2016 | INR | 74.35 | 75.8 | 73.1 | 73.85 | 73.85 | -1.1 (-1.47%) | 20,545 |
10 Oct 2016 | INR | 74.55 | 76.4 | 73.9 | 74.95 | 74.95 | +0.7 (+0.94%) | 31,832 |