Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | INR | 60 | 60 | 56.8 | 59.3 | 59.3 | -0.45 (-0.75%) | 22,785 |
8 Nov 2017 | INR | 58 | 61.85 | 56.2 | 59.75 | 59.75 | +0.75 (+1.27%) | 35,845 |
7 Nov 2017 | INR | 59.15 | 60.95 | 58.55 | 59 | 59 | -1.5 (-2.48%) | 59,892 |
6 Nov 2017 | INR | 60.75 | 60.75 | 59 | 60.5 | 60.5 | -0.05 (-0.08%) | 5,887 |
3 Nov 2017 | INR | 58 | 61 | 58 | 60.55 | 60.55 | +2.45 (+4.22%) | 15,501 |
2 Nov 2017 | INR | 60.7 | 62.5 | 57.7 | 58.1 | 58.1 | -2.6 (-4.28%) | 43,236 |
1 Nov 2017 | INR | 62.5 | 62.9 | 60 | 60.7 | 60.7 | -0.2 (-0.33%) | 36,842 |
31 Oct 2017 | INR | 60.1 | 62.8 | 59.8 | 60.9 | 60.9 | +0.1 (+0.16%) | 35,886 |
30 Oct 2017 | INR | 60.95 | 63 | 60 | 60.8 | 60.8 | +0.15 (+0.25%) | 12,228 |
27 Oct 2017 | INR | 62.5 | 63.2 | 59 | 60.65 | 60.65 | -0.5 (-0.82%) | 44,086 |
26 Oct 2017 | INR | 66.8 | 66.8 | 61 | 61.15 | 61.15 | -3.05 (-4.75%) | 29,804 |
25 Oct 2017 | INR | 62.95 | 64.55 | 60 | 64.2 | 64.2 | +2.7 (+4.39%) | 72,171 |
24 Oct 2017 | INR | 61.45 | 65.85 | 61.45 | 61.5 | 61.5 | -3.15 (-4.87%) | 61,618 |
23 Oct 2017 | INR | 68.9 | 69.3 | 64.65 | 64.65 | 64.65 | -3.4 (-5.00%) | 67,141 |
19 Oct 2017 | INR | 65.8 | 69.1 | 63.2 | 68.05 | 68.05 | +1.95 (+2.95%) | 50,770 |
18 Oct 2017 | INR | 65 | 68.65 | 62.8 | 66.1 | 66.1 | +0.45 (+0.69%) | 121,397 |
17 Oct 2017 | INR | 68.9 | 68.9 | 63.2 | 65.65 | 65.65 | -0.85 (-1.28%) | 555,000 |
16 Oct 2017 | INR | 68.05 | 68.05 | 65.55 | 66.5 | 66.5 | +4.6 (+7.43%) | 485,997 |
13 Oct 2017 | INR | 61.9 | 61.9 | 61.5 | 61.9 | 61.9 | +5.6 (+9.95%) | 954,324 |
12 Oct 2017 | INR | 52.45 | 56.4 | 51.75 | 56.3 | 56.3 | +5 (+9.75%) | 200,715 |
11 Oct 2017 | INR | 54.45 | 54.45 | 48.15 | 51.3 | 51.3 | -0.5 (-0.97%) | 603,983 |
10 Oct 2017 | INR | 48.3 | 53 | 48.3 | 51.8 | 51.8 | +0.4 (+0.78%) | 80,072 |
9 Oct 2017 | INR | 52.5 | 54.8 | 51 | 51.4 | 51.4 | +0.85 (+1.68%) | 42,018 |
6 Oct 2017 | INR | 52 | 52 | 50.1 | 50.55 | 50.55 | +0.85 (+1.71%) | 27,469 |
5 Oct 2017 | INR | 49.75 | 49.85 | 47.8 | 49.7 | 49.7 | +2.2 (+4.63%) | 203,107 |
4 Oct 2017 | INR | 47.5 | 47.5 | 44.55 | 47.5 | 47.5 | +2.25 (+4.97%) | 5,164 |
3 Oct 2017 | INR | 48.45 | 48.45 | 45.1 | 45.25 | 45.25 | -1.25 (-2.69%) | 1,609 |
29 Sep 2017 | INR | 49.3 | 49.3 | 46.5 | 46.5 | 46.5 | -0.55 (-1.17%) | 325 |
28 Sep 2017 | INR | 49 | 49 | 47.05 | 47.05 | 47.05 | -0.35 (-0.74%) | 1,142 |
27 Sep 2017 | INR | 49.3 | 49.3 | 47 | 47.4 | 47.4 | -1 (-2.07%) | 122,030 |