Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2017 | INR | 1.27 | 1.33 | 1.25 | 1.33 | 1.33 | +0.06 (+4.72%) | 34,269 |
14 Nov 2017 | INR | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | +0.06 (+4.96%) | 18,018 |
13 Nov 2017 | INR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | +0.05 (+4.31%) | 15,381 |
10 Nov 2017 | INR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | +0.05 (+4.50%) | 6,890 |
9 Nov 2017 | INR | 1.01 | 1.11 | 1.01 | 1.11 | 1.11 | +0.05 (+4.72%) | 49,695 |
8 Nov 2017 | INR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 26,336 |
7 Nov 2017 | INR | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.05 (-4.31%) | 3,896 |
6 Nov 2017 | INR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.06 (-4.92%) | 30,317 |
3 Nov 2017 | INR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.06 (-4.69%) | 12,503 |
2 Nov 2017 | INR | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -0.06 (-4.48%) | 9,113 |
1 Nov 2017 | INR | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.07 (-4.96%) | 17,660 |
31 Oct 2017 | INR | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.07 (-4.73%) | 12,263 |
30 Oct 2017 | INR | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -0.07 (-4.52%) | 9,533 |
27 Oct 2017 | INR | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -0.08 (-4.91%) | 3,847 |
26 Oct 2017 | INR | 1.65 | 1.65 | 1.6 | 1.63 | 1.63 | -0.02 (-1.21%) | 23,807 |
25 Oct 2017 | INR | 1.6 | 1.65 | 1.6 | 1.65 | 1.65 | +0.03 (+1.85%) | 93,511 |
24 Oct 2017 | INR | 1.61 | 1.65 | 1.55 | 1.62 | 1.62 | +0.01 (+0.62%) | 112,416 |
23 Oct 2017 | INR | 1.61 | 1.61 | 1.6 | 1.61 | 1.61 | +0.07 (+4.55%) | 129,550 |
19 Oct 2017 | INR | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | +0.07 (+4.76%) | 34,964 |
18 Oct 2017 | INR | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | +0.07 (+5.00%) | 178,906 |
17 Oct 2017 | INR | 1.4 | 1.4 | 1.28 | 1.4 | 1.4 | +0.06 (+4.48%) | 230,977 |
16 Oct 2017 | INR | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | +0.06 (+4.69%) | 13,901 |
13 Oct 2017 | INR | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | +0.06 (+4.92%) | 49,134 |
12 Oct 2017 | INR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | +0.05 (+4.27%) | 16,101 |
11 Oct 2017 | INR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.05 (+4.46%) | 6,510 |
10 Oct 2017 | INR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | +0.05 (+4.67%) | 2,310 |
9 Oct 2017 | INR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | +0.05 (+4.90%) | 6,009 |
6 Oct 2017 | INR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | +0.02 (+2%) | 21,506 |
5 Oct 2017 | INR | 1 | 1 | 1 | 1 | 1 | +0.01 (+1.01%) | 19,305 |
4 Oct 2017 | INR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | +0.01 (+1.02%) | 31,010 |