Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | INR | 70.15 | 70.15 | 68.1 | 68.65 | 68.65 | -0.15 (-0.22%) | 2,851 |
3 Jan 2017 | INR | 68.65 | 69.25 | 68.05 | 68.8 | 68.8 | +0.3 (+0.44%) | 3,551 |
2 Jan 2017 | INR | 69.5 | 69.5 | 66.75 | 68.5 | 68.5 | +1.95 (+2.93%) | 1,364 |
30 Dec 2016 | INR | 64.55 | 67.95 | 64.45 | 66.55 | 66.55 | +1.45 (+2.23%) | 1,104 |
29 Dec 2016 | INR | 66 | 66 | 64.9 | 65.1 | 65.1 | -1.55 (-2.33%) | 1,252 |
28 Dec 2016 | INR | 67 | 68 | 65.9 | 66.65 | 66.65 | +0.4 (+0.60%) | 6,879 |
27 Dec 2016 | INR | 65.2 | 67 | 64.85 | 66.25 | 66.25 | +1.05 (+1.61%) | 2,095 |
26 Dec 2016 | INR | 64.1 | 65.55 | 64 | 65.2 | 65.2 | -0.7 (-1.06%) | 325 |
23 Dec 2016 | INR | 65 | 66.95 | 65 | 65.9 | 65.9 | +1.05 (+1.62%) | 2,486 |
22 Dec 2016 | INR | 67 | 67.95 | 63.45 | 64.85 | 64.85 | -2.55 (-3.78%) | 12,388 |
21 Dec 2016 | INR | 67.05 | 68.8 | 67.05 | 67.4 | 67.4 | -0.45 (-0.66%) | 2,023 |
20 Dec 2016 | INR | 67.55 | 70.6 | 67.55 | 67.85 | 67.85 | -0.85 (-1.24%) | 3,690 |
19 Dec 2016 | INR | 68.95 | 68.95 | 68.1 | 68.7 | 68.7 | -0.4 (-0.58%) | 991 |
16 Dec 2016 | INR | 69.25 | 69.85 | 69 | 69.1 | 69.1 | -0.75 (-1.07%) | 1,948 |
15 Dec 2016 | INR | 70.7 | 70.7 | 69.75 | 69.85 | 69.85 | -0.25 (-0.36%) | 2,541 |
14 Dec 2016 | INR | 72 | 72 | 69 | 70.1 | 70.1 | -1.8 (-2.50%) | 2,742 |
13 Dec 2016 | INR | 70.85 | 72 | 70.85 | 71.9 | 71.9 | +0.95 (+1.34%) | 3,144 |
12 Dec 2016 | INR | 70 | 73.4 | 68.5 | 70.95 | 70.95 | +1.95 (+2.83%) | 14,223 |
9 Dec 2016 | INR | 70.2 | 70.2 | 68.5 | 69 | 69 | +0.05 (+0.07%) | 5,339 |
8 Dec 2016 | INR | 69 | 69.45 | 68.75 | 68.95 | 68.95 | 0.0 (0.0%) | 1,416 |
7 Dec 2016 | INR | 69.65 | 69.65 | 68.7 | 68.95 | 68.95 | +0.1 (+0.15%) | 309 |
6 Dec 2016 | INR | 68.75 | 70 | 68.7 | 68.85 | 68.85 | -0.4 (-0.58%) | 6,444 |
5 Dec 2016 | INR | 69.1 | 69.55 | 68.6 | 69.25 | 69.25 | -0.65 (-0.93%) | 691 |
2 Dec 2016 | INR | 69.75 | 70.9 | 69.1 | 69.9 | 69.9 | +0.25 (+0.36%) | 988 |
1 Dec 2016 | INR | 71 | 71 | 69.5 | 69.65 | 69.65 | -0.05 (-0.07%) | 1,137 |
30 Nov 2016 | INR | 71 | 71 | 69.05 | 69.7 | 69.7 | -0.25 (-0.36%) | 1,825 |
29 Nov 2016 | INR | 70.9 | 71 | 69.25 | 69.95 | 69.95 | -0.6 (-0.85%) | 4,204 |
28 Nov 2016 | INR | 69.4 | 71 | 69 | 70.55 | 70.55 | +2.55 (+3.75%) | 3,322 |
25 Nov 2016 | INR | 67.65 | 69.7 | 67 | 68 | 68 | +1.95 (+2.95%) | 9,655 |
24 Nov 2016 | INR | 65.85 | 67.95 | 65.5 | 66.05 | 66.05 | -0.9 (-1.34%) | 8,525 |