Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | INR | 52.15 | 53.55 | 52.1 | 52.65 | 52.65 | -0.15 (-0.28%) | 24,745 |
8 Nov 2017 | INR | 53.8 | 54.4 | 52.65 | 52.8 | 52.8 | -1.05 (-1.95%) | 20,330 |
7 Nov 2017 | INR | 55.75 | 56 | 53.05 | 53.85 | 53.85 | -0.3 (-0.55%) | 206,960 |
6 Nov 2017 | INR | 52.9 | 54.6 | 52.5 | 54.15 | 54.15 | +1.35 (+2.56%) | 73,466 |
3 Nov 2017 | INR | 53.2 | 53.3 | 52.05 | 52.8 | 52.8 | 0.0 (0.0%) | 27,524 |
2 Nov 2017 | INR | 53.45 | 54 | 52.6 | 52.8 | 52.8 | -0.2 (-0.38%) | 18,882 |
1 Nov 2017 | INR | 52.5 | 53.3 | 51.9 | 53 | 53 | +1.1 (+2.12%) | 41,830 |
31 Oct 2017 | INR | 51.75 | 52.45 | 51.75 | 51.9 | 51.9 | -0.3 (-0.57%) | 15,417 |
30 Oct 2017 | INR | 51.25 | 52.3 | 51.25 | 52.2 | 52.2 | +0.7 (+1.36%) | 23,343 |
27 Oct 2017 | INR | 51.45 | 51.8 | 51.2 | 51.5 | 51.5 | +0.35 (+0.68%) | 8,161 |
26 Oct 2017 | INR | 51.5 | 51.5 | 51 | 51.15 | 51.15 | +0.15 (+0.29%) | 7,517 |
25 Oct 2017 | INR | 51.55 | 51.7 | 50.95 | 51 | 51 | -0.35 (-0.68%) | 10,326 |
24 Oct 2017 | INR | 51.5 | 51.9 | 50.9 | 51.35 | 51.35 | -0.05 (-0.10%) | 18,455 |
23 Oct 2017 | INR | 51.75 | 52.4 | 51.1 | 51.4 | 51.4 | -0.5 (-0.96%) | 6,625 |
19 Oct 2017 | INR | 52.4 | 52.4 | 51.05 | 51.9 | 51.9 | +0.15 (+0.29%) | 7,911 |
18 Oct 2017 | INR | 51.7 | 52.4 | 51.55 | 51.75 | 51.75 | -0.05 (-0.10%) | 6,786 |
17 Oct 2017 | INR | 51.65 | 52 | 51.5 | 51.8 | 51.8 | 0.0 (0.0%) | 21,276 |
16 Oct 2017 | INR | 52.2 | 52.5 | 51.65 | 51.8 | 51.8 | -0.15 (-0.29%) | 13,728 |
13 Oct 2017 | INR | 52.6 | 52.6 | 51.75 | 51.95 | 51.95 | -0.25 (-0.48%) | 8,699 |
12 Oct 2017 | INR | 52 | 52.65 | 51.8 | 52.2 | 52.2 | +0.35 (+0.68%) | 9,388 |
11 Oct 2017 | INR | 52.9 | 53.15 | 51.7 | 51.85 | 51.85 | -0.6 (-1.14%) | 13,832 |
10 Oct 2017 | INR | 52.4 | 53.6 | 52.2 | 52.45 | 52.45 | +0.7 (+1.35%) | 58,926 |
9 Oct 2017 | INR | 52.2 | 52.55 | 51.6 | 51.75 | 51.75 | +0.1 (+0.19%) | 12,900 |
6 Oct 2017 | INR | 51.6 | 52 | 51.5 | 51.65 | 51.65 | +0.65 (+1.27%) | 14,405 |
5 Oct 2017 | INR | 52.05 | 52.55 | 50.3 | 51 | 51 | -1.2 (-2.30%) | 24,942 |
4 Oct 2017 | INR | 51.9 | 52.6 | 51.35 | 52.2 | 52.2 | +0.85 (+1.66%) | 13,748 |
3 Oct 2017 | INR | 51.65 | 51.9 | 51.05 | 51.35 | 51.35 | +0.6 (+1.18%) | 15,601 |
29 Sep 2017 | INR | 51.4 | 51.4 | 50.6 | 50.75 | 50.75 | -0.15 (-0.29%) | 10,896 |
28 Sep 2017 | INR | 50.9 | 51.75 | 50.65 | 50.9 | 50.9 | +0.05 (+0.10%) | 8,168 |
27 Sep 2017 | INR | 51.65 | 51.9 | 50.65 | 50.85 | 50.85 | -0.85 (-1.64%) | 16,127 |