Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2017 | INR | 66.45 | 68.9 | 66.45 | 67.35 | 67.35 | +0.75 (+1.13%) | 5,890 |
25 Sep 2017 | INR | 69.2 | 69.2 | 66 | 66.6 | 66.6 | -2.5 (-3.62%) | 12,688 |
22 Sep 2017 | INR | 73.8 | 73.8 | 68.5 | 69.1 | 69.1 | -4.2 (-5.73%) | 8,348 |
21 Sep 2017 | INR | 73.5 | 73.9 | 72.1 | 73.3 | 73.3 | +1.85 (+2.59%) | 27,050 |
20 Sep 2017 | INR | 71.7 | 72.55 | 70.95 | 71.45 | 71.45 | +0.35 (+0.49%) | 6,255 |
19 Sep 2017 | INR | 73.4 | 74.15 | 70.5 | 71.1 | 71.1 | -2.7 (-3.66%) | 22,521 |
18 Sep 2017 | INR | 73.6 | 75.5 | 73.35 | 73.8 | 73.8 | +0.45 (+0.61%) | 33,912 |
15 Sep 2017 | INR | 72.35 | 76.3 | 69.5 | 73.35 | 73.35 | +0.75 (+1.03%) | 77,442 |
14 Sep 2017 | INR | 72.95 | 73 | 71 | 72.6 | 72.6 | +0.5 (+0.69%) | 13,650 |
13 Sep 2017 | INR | 75.95 | 75.95 | 71.25 | 72.1 | 72.1 | +1.9 (+2.71%) | 121,781 |
12 Sep 2017 | INR | 69.6 | 71 | 69.25 | 70.2 | 70.2 | +0.85 (+1.23%) | 10,728 |
11 Sep 2017 | INR | 70.15 | 71.3 | 69 | 69.35 | 69.35 | -0.05 (-0.07%) | 7,633 |
8 Sep 2017 | INR | 70.15 | 70.5 | 69 | 69.4 | 69.4 | +0.4 (+0.58%) | 9,874 |
7 Sep 2017 | INR | 69.5 | 71.3 | 68.55 | 69 | 69 | -0.65 (-0.93%) | 12,897 |
6 Sep 2017 | INR | 69.55 | 70.35 | 69.2 | 69.65 | 69.65 | -0.25 (-0.36%) | 14,900 |
5 Sep 2017 | INR | 70.95 | 71.4 | 69.5 | 69.9 | 69.9 | -0.5 (-0.71%) | 9,792 |
4 Sep 2017 | INR | 70 | 71.9 | 69 | 70.4 | 70.4 | +2.35 (+3.45%) | 43,105 |
1 Sep 2017 | INR | 64.95 | 68.7 | 64.95 | 68.05 | 68.05 | +4.35 (+6.83%) | 50,181 |
31 Aug 2017 | INR | 63.05 | 64.6 | 62.75 | 63.7 | 63.7 | +1.35 (+2.17%) | 8,797 |
30 Aug 2017 | INR | 62.5 | 63.2 | 61.55 | 62.35 | 62.35 | +1.25 (+2.05%) | 5,374 |
29 Aug 2017 | INR | 62.1 | 63.3 | 60.85 | 61.1 | 61.1 | -2.15 (-3.40%) | 11,676 |
28 Aug 2017 | INR | 62.2 | 63.9 | 62 | 63.25 | 63.25 | +0.75 (+1.20%) | 9,363 |
24 Aug 2017 | INR | 63 | 63.35 | 62.05 | 62.5 | 62.5 | -0.55 (-0.87%) | 5,330 |
23 Aug 2017 | INR | 62.9 | 63.4 | 61.8 | 63.05 | 63.05 | +1.45 (+2.35%) | 8,034 |
22 Aug 2017 | INR | 62.6 | 62.6 | 61.35 | 61.6 | 61.6 | -1.55 (-2.45%) | 9,365 |
21 Aug 2017 | INR | 63.3 | 65.35 | 63 | 63.15 | 63.15 | -0.85 (-1.33%) | 10,261 |
18 Aug 2017 | INR | 64.45 | 64.45 | 63.2 | 64 | 64 | -0.95 (-1.46%) | 5,966 |
17 Aug 2017 | INR | 63.55 | 66.4 | 63.55 | 64.95 | 64.95 | +1.35 (+2.12%) | 13,968 |
16 Aug 2017 | INR | 64.35 | 65 | 62 | 63.6 | 63.6 | -0.25 (-0.39%) | 9,732 |
14 Aug 2017 | INR | 63.15 | 66.05 | 61.65 | 63.85 | 63.85 | +2.1 (+3.40%) | 47,041 |