Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | INR | 90.5 | 92.55 | 84.8 | 86.55 | 86.55 | -2.95 (-3.30%) | 39,646 |
3 Jan 2017 | INR | 87.25 | 89.9 | 85.7 | 89.5 | 89.5 | +4.1 (+4.80%) | 13,303 |
2 Jan 2017 | INR | 85.45 | 86.95 | 84.1 | 85.4 | 85.4 | -1.8 (-2.06%) | 3,726 |
30 Dec 2016 | INR | 85.05 | 87.5 | 85.05 | 87.2 | 87.2 | +2.05 (+2.41%) | 10,108 |
29 Dec 2016 | INR | 86 | 86 | 84.2 | 85.15 | 85.15 | +2.15 (+2.59%) | 4,350 |
28 Dec 2016 | INR | 83.9 | 84.95 | 82.1 | 83 | 83 | +0.8 (+0.97%) | 7,250 |
27 Dec 2016 | INR | 83.75 | 83.8 | 80.6 | 82.2 | 82.2 | +0.2 (+0.24%) | 7,567 |
26 Dec 2016 | INR | 84.35 | 84.35 | 81 | 82 | 82 | -3.9 (-4.54%) | 14,040 |
23 Dec 2016 | INR | 81.5 | 88 | 80.6 | 85.9 | 85.9 | +5.95 (+7.44%) | 22,001 |
22 Dec 2016 | INR | 80.1 | 80.95 | 79 | 79.95 | 79.95 | -1.9 (-2.32%) | 3,237 |
21 Dec 2016 | INR | 81.75 | 82.4 | 79.8 | 81.85 | 81.85 | +1.2 (+1.49%) | 5,307 |
20 Dec 2016 | INR | 84.05 | 86.5 | 79 | 80.65 | 80.65 | -3.8 (-4.50%) | 12,163 |
19 Dec 2016 | INR | 87.5 | 87.5 | 83 | 84.45 | 84.45 | -3 (-3.43%) | 18,929 |
16 Dec 2016 | INR | 88.1 | 89.35 | 87.1 | 87.45 | 87.45 | -1.8 (-2.02%) | 2,460 |
15 Dec 2016 | INR | 88 | 90.8 | 88 | 89.25 | 89.25 | +0.5 (+0.56%) | 9,300 |
14 Dec 2016 | INR | 90.15 | 91.75 | 88 | 88.75 | 88.75 | +0.4 (+0.45%) | 5,815 |
13 Dec 2016 | INR | 89.9 | 90.4 | 87.05 | 88.35 | 88.35 | -1.6 (-1.78%) | 3,537 |
12 Dec 2016 | INR | 90.5 | 91 | 89.25 | 89.95 | 89.95 | -0.3 (-0.33%) | 2,146 |
9 Dec 2016 | INR | 90 | 91 | 89 | 90.25 | 90.25 | -0.4 (-0.44%) | 10,530 |
8 Dec 2016 | INR | 91 | 91.85 | 89.35 | 90.65 | 90.65 | +1.5 (+1.68%) | 4,119 |
7 Dec 2016 | INR | 90.4 | 91.8 | 88.85 | 89.15 | 89.15 | +1.05 (+1.19%) | 6,768 |
6 Dec 2016 | INR | 92.7 | 92.7 | 86.8 | 88.1 | 88.1 | -2.2 (-2.44%) | 20,999 |
5 Dec 2016 | INR | 90 | 91.9 | 88.8 | 90.3 | 90.3 | +0.8 (+0.89%) | 3,836 |
2 Dec 2016 | INR | 92.5 | 92.5 | 85 | 89.5 | 89.5 | -3.55 (-3.82%) | 16,245 |
1 Dec 2016 | INR | 92.9 | 95 | 90.95 | 93.05 | 93.05 | +2.75 (+3.05%) | 18,705 |
30 Nov 2016 | INR | 88 | 91.5 | 87.8 | 90.3 | 90.3 | +3.15 (+3.61%) | 5,749 |
29 Nov 2016 | INR | 89.95 | 89.95 | 87 | 87.15 | 87.15 | -0.3 (-0.34%) | 4,519 |
28 Nov 2016 | INR | 88.8 | 89 | 87 | 87.45 | 87.45 | +0.3 (+0.34%) | 4,042 |
25 Nov 2016 | INR | 87.1 | 89.1 | 85.95 | 87.15 | 87.15 | +1.2 (+1.40%) | 4,648 |
24 Nov 2016 | INR | 85.65 | 89 | 85.1 | 85.95 | 85.95 | -0.35 (-0.41%) | 13,423 |