Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2017 | INR | 67.1 | 68.25 | 65.5 | 66.9 | 66.9 | -1 (-1.47%) | 55,291 |
29 Jun 2017 | INR | 68.4 | 69 | 67.05 | 67.9 | 67.9 | +0.85 (+1.27%) | 116,000 |
28 Jun 2017 | INR | 68.2 | 68.6 | 66.55 | 67.05 | 67.05 | -1.3 (-1.90%) | 67,450 |
27 Jun 2017 | INR | 65.9 | 69 | 65.1 | 68.35 | 68.35 | +4 (+6.22%) | 367,230 |
23 Jun 2017 | INR | 66.5 | 66.5 | 64.05 | 64.35 | 64.35 | -1.6 (-2.43%) | 87,619 |
22 Jun 2017 | INR | 66.7 | 68.25 | 65.5 | 65.95 | 65.95 | -0.65 (-0.98%) | 74,157 |
21 Jun 2017 | INR | 67.25 | 68.25 | 66.3 | 66.6 | 66.6 | -0.6 (-0.89%) | 81,353 |
20 Jun 2017 | INR | 69.3 | 69.5 | 66.95 | 67.2 | 67.2 | -2.05 (-2.96%) | 84,160 |
19 Jun 2017 | INR | 69.35 | 70.45 | 69 | 69.25 | 69.25 | -0.1 (-0.14%) | 51,710 |
16 Jun 2017 | INR | 69.75 | 70.5 | 69.05 | 69.35 | 69.35 | -0.4 (-0.57%) | 88,027 |
15 Jun 2017 | INR | 70.3 | 70.8 | 69.15 | 69.75 | 69.75 | -0.5 (-0.71%) | 126,373 |
14 Jun 2017 | INR | 71.5 | 71.7 | 70.1 | 70.25 | 70.25 | -0.55 (-0.78%) | 82,031 |
13 Jun 2017 | INR | 70.6 | 72.2 | 70.35 | 70.8 | 70.8 | +0.2 (+0.28%) | 101,206 |
12 Jun 2017 | INR | 73.65 | 73.65 | 70.1 | 70.6 | 70.6 | -3 (-4.08%) | 319,384 |
9 Jun 2017 | INR | 71.6 | 74.4 | 70.3 | 73.6 | 73.6 | +2.4 (+3.37%) | 448,167 |
8 Jun 2017 | INR | 72.45 | 72.55 | 71 | 71.2 | 71.2 | -1.1 (-1.52%) | 42,772 |
7 Jun 2017 | INR | 71.75 | 72.6 | 71.75 | 72.3 | 72.3 | +0.1 (+0.14%) | 51,927 |
6 Jun 2017 | INR | 73.8 | 74 | 71.6 | 72.2 | 72.2 | -0.75 (-1.03%) | 105,601 |
5 Jun 2017 | INR | 72.5 | 73.8 | 72.5 | 72.95 | 72.95 | +1.05 (+1.46%) | 113,382 |
2 Jun 2017 | INR | 72.5 | 74.3 | 71.6 | 71.9 | 71.9 | -0.5 (-0.69%) | 297,472 |
1 Jun 2017 | INR | 70.75 | 74.6 | 70.55 | 72.4 | 72.4 | +1.4 (+1.97%) | 260,675 |
31 May 2017 | INR | 74.3 | 75.9 | 70.1 | 71 | 71 | -1.9 (-2.61%) | 83,188 |
30 May 2017 | INR | 74.9 | 74.9 | 72.2 | 72.9 | 72.9 | -2.1 (-2.80%) | 75,933 |
29 May 2017 | INR | 76.5 | 77.45 | 73.6 | 75 | 75 | -0.05 (-0.07%) | 199,435 |
26 May 2017 | INR | 78.5 | 80.75 | 71.2 | 75.05 | 75.05 | -3.05 (-3.91%) | 320,977 |
25 May 2017 | INR | 79.1 | 81.1 | 77.5 | 78.1 | 78.1 | -0.2 (-0.26%) | 126,488 |
24 May 2017 | INR | 79 | 82.3 | 77.15 | 78.3 | 78.3 | 0.0 (0.0%) | 240,665 |
23 May 2017 | INR | 82.1 | 84.7 | 76.15 | 78.3 | 78.3 | -3.55 (-4.34%) | 329,010 |
22 May 2017 | INR | 72.5 | 83.9 | 72.5 | 81.85 | 81.85 | +9.95 (+13.84%) | 1,015,616 |
19 May 2017 | INR | 72.5 | 75.4 | 70.6 | 71.9 | 71.9 | -0.4 (-0.55%) | 151,538 |