Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2017 | INR | 72.1 | 73.85 | 72.05 | 73.2 | 73.2 | +0.25 (+0.34%) | 3,673 |
29 Jun 2017 | INR | 72.6 | 73 | 72.15 | 72.95 | 72.95 | -0.2 (-0.27%) | 2,414 |
28 Jun 2017 | INR | 69.9 | 75.05 | 69.9 | 73.15 | 73.15 | +0.55 (+0.76%) | 36,315 |
27 Jun 2017 | INR | 70.6 | 73.7 | 70 | 72.6 | 72.6 | +0.4 (+0.55%) | 10,877 |
23 Jun 2017 | INR | 72.2 | 73 | 71 | 72.2 | 72.2 | +0.6 (+0.84%) | 4,562 |
22 Jun 2017 | INR | 72.35 | 72.8 | 71.5 | 71.6 | 71.6 | +0.6 (+0.85%) | 2,465 |
21 Jun 2017 | INR | 72.2 | 72.2 | 70.75 | 71 | 71 | -0.5 (-0.70%) | 8,724 |
20 Jun 2017 | INR | 71.25 | 72.25 | 71.25 | 71.5 | 71.5 | -0.5 (-0.69%) | 1,620 |
19 Jun 2017 | INR | 72.15 | 72.5 | 70.75 | 72 | 72 | +0.7 (+0.98%) | 12,879 |
16 Jun 2017 | INR | 70.5 | 73.2 | 70 | 71.3 | 71.3 | +1.3 (+1.86%) | 12,928 |
15 Jun 2017 | INR | 71.5 | 72.2 | 69 | 70 | 70 | -2.25 (-3.11%) | 5,929 |
14 Jun 2017 | INR | 71 | 72.3 | 70.05 | 72.25 | 72.25 | +0.3 (+0.42%) | 14,152 |
13 Jun 2017 | INR | 69.4 | 72 | 69.4 | 71.95 | 71.95 | +1.1 (+1.55%) | 37,670 |
12 Jun 2017 | INR | 69.05 | 71.15 | 68.65 | 70.85 | 70.85 | -0.35 (-0.49%) | 3,926 |
9 Jun 2017 | INR | 69.2 | 71.95 | 68.5 | 71.2 | 71.2 | +1.35 (+1.93%) | 1,606 |
8 Jun 2017 | INR | 68.6 | 70 | 68.5 | 69.85 | 69.85 | +0.9 (+1.31%) | 3,941 |
7 Jun 2017 | INR | 69 | 70 | 68 | 68.95 | 68.95 | 0.0 (0.0%) | 8,525 |
6 Jun 2017 | INR | 70.85 | 70.85 | 66.35 | 68.95 | 68.95 | -0.7 (-1.01%) | 2,555 |
5 Jun 2017 | INR | 69.5 | 70.25 | 69.5 | 69.65 | 69.65 | +0.9 (+1.31%) | 955 |
2 Jun 2017 | INR | 68.6 | 70.1 | 68.6 | 68.75 | 68.75 | +0.5 (+0.73%) | 2,698 |
1 Jun 2017 | INR | 72.6 | 74.95 | 68 | 68.25 | 68.25 | -0.5 (-0.73%) | 5,117 |
31 May 2017 | INR | 72.15 | 72.15 | 68 | 68.75 | 68.75 | -2.8 (-3.91%) | 1,129 |
30 May 2017 | INR | 70.2 | 73.25 | 70.05 | 71.55 | 71.55 | -1.4 (-1.92%) | 2,801 |
29 May 2017 | INR | 68 | 73.55 | 68 | 72.95 | 72.95 | +5.95 (+8.88%) | 17,855 |
26 May 2017 | INR | 67.4 | 69.2 | 66.7 | 67 | 67 | -0.2 (-0.30%) | 6,310 |
25 May 2017 | INR | 67 | 68.5 | 66 | 67.2 | 67.2 | +0.1 (+0.15%) | 8,391 |
24 May 2017 | INR | 65.65 | 68 | 65 | 67.1 | 67.1 | +2 (+3.07%) | 3,653 |
23 May 2017 | INR | 67.2 | 67.2 | 63 | 65.1 | 65.1 | -2.55 (-3.77%) | 17,951 |
22 May 2017 | INR | 70.25 | 70.25 | 66.2 | 67.65 | 67.65 | -5.3 (-7.27%) | 29,699 |
19 May 2017 | INR | 81 | 81 | 66.1 | 72.95 | 72.95 | -3.1 (-4.08%) | 24,299 |