Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2017 | INR | 77 | 83.85 | 76.05 | 78.75 | 78.75 | -1.3 (-1.62%) | 8,190 |
10 Aug 2017 | INR | 83 | 85 | 80.05 | 80.05 | 80.05 | -4.2 (-4.99%) | 7,004 |
9 Aug 2017 | INR | 86 | 86 | 83.6 | 84.25 | 84.25 | -3.75 (-4.26%) | 2,800 |
8 Aug 2017 | INR | 96.65 | 96.65 | 88 | 88 | 88 | -4.1 (-4.45%) | 12,725 |
7 Aug 2017 | INR | 90 | 92.1 | 90 | 92.1 | 92.1 | +4.35 (+4.96%) | 4,195 |
4 Aug 2017 | INR | 89.5 | 93.2 | 87 | 87.75 | 87.75 | -3.25 (-3.57%) | 650 |
3 Aug 2017 | INR | 94 | 94 | 89 | 91 | 91 | -1 (-1.09%) | 2,492 |
2 Aug 2017 | INR | 92.05 | 93 | 89.5 | 92 | 92 | -1.65 (-1.76%) | 1,652 |
1 Aug 2017 | INR | 93 | 94 | 90 | 93.65 | 93.65 | -0.35 (-0.37%) | 3,344 |
31 Jul 2017 | INR | 91 | 94.2 | 91 | 94 | 94 | +4.25 (+4.74%) | 6,228 |
28 Jul 2017 | INR | 88 | 90 | 86.3 | 89.75 | 89.75 | +1.25 (+1.41%) | 2,956 |
27 Jul 2017 | INR | 89.75 | 89.75 | 88.5 | 88.5 | 88.5 | +3 (+3.51%) | 8,930 |
26 Jul 2017 | INR | 84.5 | 87.7 | 84.5 | 85.5 | 85.5 | -2.2 (-2.51%) | 826 |
25 Jul 2017 | INR | 82.5 | 87.7 | 82.35 | 87.7 | 87.7 | +1.7 (+1.98%) | 515 |
24 Jul 2017 | INR | 88.2 | 88.3 | 82 | 86 | 86 | +1.55 (+1.84%) | 3,866 |
21 Jul 2017 | INR | 85 | 87.65 | 82 | 84.45 | 84.45 | -0.45 (-0.53%) | 8,330 |
20 Jul 2017 | INR | 86 | 87.9 | 84.5 | 84.9 | 84.9 | -1 (-1.16%) | 4,735 |
19 Jul 2017 | INR | 88 | 88 | 85.9 | 85.9 | 85.9 | -0.7 (-0.81%) | 1,425 |
18 Jul 2017 | INR | 85.15 | 88 | 85 | 86.6 | 86.6 | +1.6 (+1.88%) | 1,252 |
17 Jul 2017 | INR | 90 | 90 | 85 | 85 | 85 | -2.25 (-2.58%) | 557 |
14 Jul 2017 | INR | 84.5 | 88.85 | 82.75 | 87.25 | 87.25 | +0.3 (+0.35%) | 3,549 |
13 Jul 2017 | INR | 86 | 89.95 | 84.15 | 86.95 | 86.95 | -1.5 (-1.70%) | 1,852 |
12 Jul 2017 | INR | 88.95 | 88.95 | 85.55 | 88.45 | 88.45 | +1.45 (+1.67%) | 2,426 |
11 Jul 2017 | INR | 90 | 90.45 | 87 | 87 | 87 | -4.1 (-4.50%) | 825 |
10 Jul 2017 | INR | 85 | 92 | 85 | 91.1 | 91.1 | +1.9 (+2.13%) | 2,050 |
7 Jul 2017 | INR | 85 | 90 | 85 | 89.2 | 89.2 | +1 (+1.13%) | 2,742 |
6 Jul 2017 | INR | 90.2 | 90.2 | 86 | 88.2 | 88.2 | -1.8 (-2%) | 4,075 |
5 Jul 2017 | INR | 89.9 | 92.8 | 85.7 | 90 | 90 | -0.2 (-0.22%) | 5,165 |
4 Jul 2017 | INR | 90 | 93.75 | 87.1 | 90.2 | 90.2 | -0.05 (-0.06%) | 1,922 |
3 Jul 2017 | INR | 86.5 | 90.6 | 86.3 | 90.25 | 90.25 | +3.95 (+4.58%) | 2,583 |