Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | INR | 58.1 | 60.5 | 57 | 58.35 | 58.35 | +0.25 (+0.43%) | 158,207 |
8 Nov 2017 | INR | 59.25 | 60.95 | 56.9 | 58.1 | 58.1 | -1.1 (-1.86%) | 144,254 |
7 Nov 2017 | INR | 61 | 62.2 | 59 | 59.2 | 59.2 | -2.5 (-4.05%) | 149,109 |
6 Nov 2017 | INR | 62 | 63.8 | 61 | 61.7 | 61.7 | -0.85 (-1.36%) | 154,718 |
3 Nov 2017 | INR | 63.3 | 64.25 | 62 | 62.55 | 62.55 | -0.95 (-1.50%) | 112,148 |
2 Nov 2017 | INR | 65.05 | 66 | 63.1 | 63.5 | 63.5 | -0.3 (-0.47%) | 149,389 |
1 Nov 2017 | INR | 63.95 | 66.9 | 63.25 | 63.8 | 63.8 | +0.45 (+0.71%) | 232,530 |
31 Oct 2017 | INR | 64 | 65.35 | 63.1 | 63.35 | 63.35 | -0.7 (-1.09%) | 105,676 |
30 Oct 2017 | INR | 65 | 65.5 | 63.6 | 64.05 | 64.05 | -0.4 (-0.62%) | 135,720 |
27 Oct 2017 | INR | 63 | 66.55 | 62.95 | 64.45 | 64.45 | +1.65 (+2.63%) | 315,359 |
26 Oct 2017 | INR | 63.25 | 65.95 | 61.75 | 62.8 | 62.8 | +0.05 (+0.08%) | 380,198 |
25 Oct 2017 | INR | 68.8 | 69.55 | 61.1 | 62.75 | 62.75 | -4 (-5.99%) | 594,561 |
24 Oct 2017 | INR | 56.8 | 66.75 | 56.4 | 66.75 | 66.75 | +11.1 (+19.95%) | 1,465,078 |
23 Oct 2017 | INR | 54.2 | 56.5 | 54.1 | 55.65 | 55.65 | +1.25 (+2.30%) | 178,416 |
19 Oct 2017 | INR | 56.45 | 56.45 | 54.15 | 54.4 | 54.4 | -1 (-1.81%) | 62,869 |
18 Oct 2017 | INR | 56.15 | 57.25 | 54.6 | 55.4 | 55.4 | -1.1 (-1.95%) | 112,658 |
17 Oct 2017 | INR | 53.5 | 58.2 | 53.5 | 56.5 | 56.5 | +2.5 (+4.63%) | 281,395 |
16 Oct 2017 | INR | 55.15 | 57 | 53.7 | 54 | 54 | -1.1 (-2.00%) | 114,860 |
13 Oct 2017 | INR | 55.55 | 56.8 | 54.2 | 55.1 | 55.1 | +0.35 (+0.64%) | 139,554 |
12 Oct 2017 | INR | 54.8 | 55.7 | 53.6 | 54.75 | 54.75 | +0.15 (+0.27%) | 137,292 |
11 Oct 2017 | INR | 57.4 | 57.55 | 54.1 | 54.6 | 54.6 | -2.35 (-4.13%) | 150,029 |
10 Oct 2017 | INR | 57.2 | 58.9 | 56.5 | 56.95 | 56.95 | +0.15 (+0.26%) | 187,749 |
9 Oct 2017 | INR | 56.2 | 59.45 | 56.2 | 56.8 | 56.8 | -1.45 (-2.49%) | 222,155 |
6 Oct 2017 | INR | 56.2 | 60.4 | 55.6 | 58.25 | 58.25 | +2.05 (+3.65%) | 527,674 |
5 Oct 2017 | INR | 53.5 | 57.8 | 52.35 | 56.2 | 56.2 | +3.35 (+6.34%) | 540,776 |
4 Oct 2017 | INR | 51 | 55.1 | 50.6 | 52.85 | 52.85 | +2.15 (+4.24%) | 419,183 |
3 Oct 2017 | INR | 52.55 | 53 | 50.5 | 50.7 | 50.7 | -0.65 (-1.27%) | 211,379 |
29 Sep 2017 | INR | 51.45 | 52.95 | 51 | 51.35 | 51.35 | +0.4 (+0.79%) | 100,259 |
28 Sep 2017 | INR | 50 | 51.9 | 49.55 | 50.95 | 50.95 | +1.4 (+2.83%) | 216,640 |
27 Sep 2017 | INR | 52.6 | 53.6 | 49 | 49.55 | 49.55 | -2.7 (-5.17%) | 266,147 |