Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | INR | 64.95 | 66.2 | 64.25 | 65.9 | 43.9333 | +1.95 (+3.05%) | 174,584 |
8 Nov 2017 | INR | 63.85 | 66 | 63.4 | 63.95 | 42.6333 | +0.05 (+0.08%) | 277,561 |
7 Nov 2017 | INR | 63.8 | 64.7 | 62.35 | 63.9 | 42.6 | -0.05 (-0.08%) | 133,763 |
6 Nov 2017 | INR | 63.45 | 64.8 | 63.25 | 63.95 | 42.6333 | +0.6 (+0.95%) | 106,888 |
3 Nov 2017 | INR | 64.05 | 64.35 | 63.05 | 63.35 | 42.2333 | -0.45 (-0.71%) | 52,707 |
2 Nov 2017 | INR | 65 | 65 | 62.7 | 63.8 | 42.5333 | +0.05 (+0.08%) | 119,411 |
1 Nov 2017 | INR | 63.55 | 64.75 | 63.4 | 63.75 | 42.5 | +0.4 (+0.63%) | 121,929 |
31 Oct 2017 | INR | 63.6 | 63.8 | 62.7 | 63.35 | 42.2333 | +0.1 (+0.16%) | 76,966 |
30 Oct 2017 | INR | 63.6 | 64.8 | 63 | 63.25 | 42.1667 | +0.2 (+0.32%) | 191,330 |
27 Oct 2017 | INR | 64.5 | 65 | 62.75 | 63.05 | 42.0333 | -1.05 (-1.64%) | 89,637 |
26 Oct 2017 | INR | 63.7 | 65.25 | 63.65 | 64.1 | 42.7333 | +0.15 (+0.23%) | 65,243 |
25 Oct 2017 | INR | 65.35 | 65.7 | 63.55 | 63.95 | 42.6333 | -0.65 (-1.01%) | 78,637 |
24 Oct 2017 | INR | 63.05 | 65.3 | 62.5 | 64.6 | 43.0667 | +1.6 (+2.54%) | 179,924 |
23 Oct 2017 | INR | 63.1 | 63.4 | 61.75 | 63 | 42 | +0.25 (+0.40%) | 79,987 |
19 Oct 2017 | INR | 64 | 64 | 62.4 | 62.75 | 41.8333 | +0.05 (+0.08%) | 16,097 |
18 Oct 2017 | INR | 62.55 | 63.6 | 62.15 | 62.7 | 41.8 | -0.1 (-0.16%) | 40,723 |
17 Oct 2017 | INR | 63 | 63.85 | 62.5 | 62.8 | 41.8667 | -0.65 (-1.02%) | 52,155 |
16 Oct 2017 | INR | 64 | 64.8 | 63.1 | 63.45 | 42.3 | -0.4 (-0.63%) | 38,237 |
13 Oct 2017 | INR | 64.3 | 66.15 | 63.45 | 63.85 | 42.5667 | -0.15 (-0.23%) | 243,233 |
12 Oct 2017 | INR | 62.55 | 65.2 | 62.55 | 64 | 42.6667 | +1.35 (+2.15%) | 223,420 |
11 Oct 2017 | INR | 66.3 | 66.3 | 61.8 | 62.65 | 41.7667 | -2 (-3.09%) | 213,071 |
10 Oct 2017 | INR | 64.5 | 65.9 | 63.8 | 64.65 | 43.1 | +0.7 (+1.09%) | 193,343 |
9 Oct 2017 | INR | 64.45 | 64.45 | 62.55 | 63.95 | 42.6333 | +1.9 (+3.06%) | 231,113 |
6 Oct 2017 | INR | 61.65 | 62.7 | 61.6 | 62.05 | 41.3667 | +0.15 (+0.24%) | 54,386 |
5 Oct 2017 | INR | 62.7 | 63.2 | 61.65 | 61.9 | 41.2667 | -0.7 (-1.12%) | 166,995 |
4 Oct 2017 | INR | 59 | 63 | 59 | 62.6 | 41.7333 | +2.55 (+4.25%) | 162,959 |
3 Oct 2017 | INR | 61.75 | 61.75 | 59.55 | 60.05 | 40.0333 | +0.15 (+0.25%) | 47,531 |
29 Sep 2017 | INR | 58.6 | 61.5 | 58.6 | 59.9 | 39.9333 | +0.9 (+1.53%) | 100,680 |
28 Sep 2017 | INR | 57.3 | 59.5 | 56.6 | 59 | 39.3333 | +1.3 (+2.25%) | 96,894 |
27 Sep 2017 | INR | 59.45 | 59.75 | 56.8 | 57.7 | 38.4667 | -1.45 (-2.45%) | 907,076 |