Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | INR | 87.85 | 89.8 | 86.5 | 88.85 | 88.85 | +2.55 (+2.95%) | 108,513 |
8 Nov 2017 | INR | 86 | 88 | 85.5 | 86.3 | 86.3 | +1.15 (+1.35%) | 39,758 |
7 Nov 2017 | INR | 87.85 | 89.55 | 84.4 | 85.15 | 85.15 | -2.7 (-3.07%) | 67,029 |
6 Nov 2017 | INR | 83.15 | 90.95 | 83.15 | 87.85 | 87.85 | +4.65 (+5.59%) | 333,848 |
3 Nov 2017 | INR | 84.05 | 85.8 | 83 | 83.2 | 83.2 | -0.65 (-0.78%) | 77,842 |
2 Nov 2017 | INR | 86 | 86.25 | 82.1 | 83.85 | 83.85 | -4.15 (-4.72%) | 153,159 |
1 Nov 2017 | INR | 89.65 | 90.05 | 86.5 | 88 | 88 | -0.35 (-0.40%) | 109,208 |
31 Oct 2017 | INR | 89.25 | 90.5 | 88 | 88.35 | 88.35 | -0.9 (-1.01%) | 63,359 |
30 Oct 2017 | INR | 90.5 | 90.5 | 88.15 | 89.25 | 89.25 | -0.15 (-0.17%) | 121,886 |
27 Oct 2017 | INR | 90.3 | 91.2 | 88.55 | 89.4 | 89.4 | -0.9 (-1.00%) | 97,063 |
26 Oct 2017 | INR | 87.1 | 92 | 86.65 | 90.3 | 90.3 | +3.2 (+3.67%) | 208,014 |
25 Oct 2017 | INR | 87.75 | 89.6 | 86.7 | 87.1 | 87.1 | -0.3 (-0.34%) | 75,176 |
24 Oct 2017 | INR | 87.15 | 88.9 | 86.75 | 87.4 | 87.4 | +0.15 (+0.17%) | 84,194 |
23 Oct 2017 | INR | 89.4 | 90.05 | 86.5 | 87.25 | 87.25 | -1.2 (-1.36%) | 99,829 |
19 Oct 2017 | INR | 90 | 90.9 | 88 | 88.45 | 88.45 | -1.6 (-1.78%) | 80,949 |
18 Oct 2017 | INR | 91 | 91.65 | 90 | 90.05 | 90.05 | -0.4 (-0.44%) | 103,769 |
17 Oct 2017 | INR | 89.6 | 92.25 | 89.6 | 90.45 | 90.45 | +0.25 (+0.28%) | 111,330 |
16 Oct 2017 | INR | 90.7 | 92.4 | 89.65 | 90.2 | 90.2 | +0.1 (+0.11%) | 265,396 |
13 Oct 2017 | INR | 91.25 | 92 | 88.25 | 90.1 | 90.1 | -0.4 (-0.44%) | 292,149 |
12 Oct 2017 | INR | 85 | 91.6 | 85 | 90.5 | 90.5 | +4.95 (+5.79%) | 521,299 |
11 Oct 2017 | INR | 87 | 90.25 | 84.05 | 85.55 | 85.55 | -1.2 (-1.38%) | 417,302 |
10 Oct 2017 | INR | 83 | 88.5 | 82.9 | 86.75 | 86.75 | +4.05 (+4.90%) | 632,851 |
9 Oct 2017 | INR | 83.6 | 84.45 | 81.3 | 82.7 | 82.7 | -0.85 (-1.02%) | 177,973 |
6 Oct 2017 | INR | 80.05 | 83.9 | 80.05 | 83.55 | 83.55 | +3.8 (+4.76%) | 210,401 |
5 Oct 2017 | INR | 81.95 | 84.9 | 79 | 79.75 | 79.75 | -1.95 (-2.39%) | 440,463 |
4 Oct 2017 | INR | 81.35 | 84.1 | 80.3 | 81.7 | 81.7 | +1.05 (+1.30%) | 156,301 |
3 Oct 2017 | INR | 83.1 | 83.5 | 79.1 | 80.65 | 80.65 | -0.75 (-0.92%) | 116,371 |
29 Sep 2017 | INR | 86.3 | 86.45 | 81 | 81.4 | 81.4 | -4.35 (-5.07%) | 368,021 |
28 Sep 2017 | INR | 80.15 | 88.5 | 77.9 | 85.75 | 85.75 | +6.8 (+8.61%) | 1,272,932 |
27 Sep 2017 | INR | 84.9 | 85.9 | 77.65 | 78.95 | 78.95 | -3.8 (-4.59%) | 299,467 |