Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | INR | 70 | 70 | 68 | 68.8 | 68.8 | +0.25 (+0.36%) | 3,415 |
8 Nov 2017 | INR | 67.65 | 70 | 67.65 | 68.55 | 68.55 | +0.35 (+0.51%) | 3,853 |
7 Nov 2017 | INR | 70 | 70 | 67.5 | 68.2 | 68.2 | -2.5 (-3.54%) | 8,035 |
6 Nov 2017 | INR | 71.75 | 72.3 | 70 | 70.7 | 70.7 | -0.55 (-0.77%) | 19,414 |
3 Nov 2017 | INR | 71 | 72.25 | 69.05 | 71.25 | 71.25 | +1.55 (+2.22%) | 4,553 |
2 Nov 2017 | INR | 70.15 | 72.85 | 69.4 | 69.7 | 69.7 | -1.95 (-2.72%) | 11,180 |
1 Nov 2017 | INR | 73.05 | 73.4 | 69.45 | 71.65 | 71.65 | -2.15 (-2.91%) | 25,166 |
31 Oct 2017 | INR | 70 | 73.85 | 70 | 73.8 | 73.8 | +0.8 (+1.10%) | 3,241 |
30 Oct 2017 | INR | 74 | 74.9 | 70.65 | 73 | 73 | +1 (+1.39%) | 12,187 |
27 Oct 2017 | INR | 71.1 | 73.5 | 70.7 | 72 | 72 | -0.05 (-0.07%) | 10,812 |
26 Oct 2017 | INR | 69.5 | 72.9 | 68.6 | 72.05 | 72.05 | +1.3 (+1.84%) | 11,761 |
25 Oct 2017 | INR | 70.25 | 73.25 | 67.7 | 70.75 | 70.75 | 0.0 (0.0%) | 11,727 |
24 Oct 2017 | INR | 71.6 | 73.35 | 69.55 | 70.75 | 70.75 | -1.75 (-2.41%) | 11,495 |
23 Oct 2017 | INR | 71.3 | 77.5 | 71.25 | 72.5 | 72.5 | -3 (-3.97%) | 50,449 |
19 Oct 2017 | INR | 74 | 76.85 | 73 | 75.5 | 75.5 | +2.15 (+2.93%) | 4,190 |
18 Oct 2017 | INR | 75.2 | 75.4 | 73 | 73.35 | 73.35 | -2.45 (-3.23%) | 10,452 |
17 Oct 2017 | INR | 78 | 78 | 75.2 | 75.8 | 75.8 | -1.9 (-2.45%) | 8,083 |
16 Oct 2017 | INR | 80.2 | 80.9 | 77.6 | 77.7 | 77.7 | -1.1 (-1.40%) | 8,337 |
13 Oct 2017 | INR | 81 | 82.9 | 78.4 | 78.8 | 78.8 | -2.85 (-3.49%) | 39,824 |
12 Oct 2017 | INR | 81.9 | 84.3 | 80 | 81.65 | 81.65 | +2.8 (+3.55%) | 30,227 |
11 Oct 2017 | INR | 83.6 | 85.8 | 78 | 78.85 | 78.85 | -2 (-2.47%) | 51,342 |
10 Oct 2017 | INR | 78 | 84.5 | 76.5 | 80.85 | 80.85 | +3.25 (+4.19%) | 92,548 |
9 Oct 2017 | INR | 74.5 | 79.65 | 72.6 | 77.6 | 77.6 | +3.7 (+5.01%) | 31,498 |
6 Oct 2017 | INR | 72.8 | 74.9 | 69.1 | 73.9 | 73.9 | +3.45 (+4.90%) | 70,722 |
5 Oct 2017 | INR | 71.6 | 73 | 65 | 70.45 | 70.45 | +9.6 (+15.78%) | 448,395 |
4 Oct 2017 | INR | 60.85 | 62 | 58 | 60.85 | 60.85 | -0.15 (-0.25%) | 22,329 |
3 Oct 2017 | INR | 60.25 | 61.9 | 60.25 | 61 | 61 | +0.05 (+0.08%) | 4,690 |
29 Sep 2017 | INR | 58 | 61.7 | 58 | 60.95 | 60.95 | +0.9 (+1.50%) | 7,244 |
28 Sep 2017 | INR | 62 | 62 | 59.05 | 60.05 | 60.05 | -2.1 (-3.38%) | 46,782 |
27 Sep 2017 | INR | 66 | 68 | 62.15 | 62.15 | 62.15 | -1.7 (-2.66%) | 41,577 |