Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2017 | INR | 54.1 | 58 | 54.1 | 56.7 | 56.7 | +1.1 (+1.98%) | 2,277 |
29 Jun 2017 | INR | 56.65 | 56.65 | 55.3 | 55.6 | 55.6 | -0.65 (-1.16%) | 3,534 |
28 Jun 2017 | INR | 56.9 | 56.9 | 53 | 56.25 | 56.25 | +0.65 (+1.17%) | 10,714 |
27 Jun 2017 | INR | 55.65 | 57.5 | 55.5 | 55.6 | 55.6 | +0.15 (+0.27%) | 2,492 |
23 Jun 2017 | INR | 56.05 | 57.15 | 55 | 55.45 | 55.45 | -0.9 (-1.60%) | 15,097 |
22 Jun 2017 | INR | 57.65 | 57.85 | 56.3 | 56.35 | 56.35 | -0.65 (-1.14%) | 17,743 |
21 Jun 2017 | INR | 56.05 | 59 | 56 | 57 | 57 | 0.0 (0.0%) | 7,570 |
20 Jun 2017 | INR | 57 | 57.2 | 56.45 | 57 | 57 | 0.0 (0.0%) | 9,728 |
19 Jun 2017 | INR | 57.5 | 57.95 | 56.4 | 57 | 57 | -1 (-1.72%) | 9,891 |
16 Jun 2017 | INR | 58.05 | 58.55 | 57.1 | 58 | 58 | -0.1 (-0.17%) | 7,509 |
15 Jun 2017 | INR | 58.3 | 58.35 | 57.1 | 58.1 | 58.1 | +0.3 (+0.52%) | 9,585 |
14 Jun 2017 | INR | 58.85 | 58.85 | 57 | 57.8 | 57.8 | -1.05 (-1.78%) | 7,303 |
13 Jun 2017 | INR | 59.65 | 59.7 | 57.65 | 58.85 | 58.85 | +0.5 (+0.86%) | 8,659 |
12 Jun 2017 | INR | 59.95 | 59.95 | 58.1 | 58.35 | 58.35 | 0.0 (0.0%) | 2,494 |
9 Jun 2017 | INR | 58.1 | 59.85 | 58.1 | 58.35 | 58.35 | +0.2 (+0.34%) | 2,190 |
8 Jun 2017 | INR | 58.05 | 58.5 | 58 | 58.15 | 58.15 | -0.2 (-0.34%) | 4,111 |
7 Jun 2017 | INR | 58.05 | 59.95 | 58 | 58.35 | 58.35 | -1.3 (-2.18%) | 3,467 |
6 Jun 2017 | INR | 60.6 | 60.6 | 58.8 | 59.65 | 59.65 | +0.85 (+1.45%) | 2,209 |
5 Jun 2017 | INR | 60.1 | 60.1 | 58.1 | 58.8 | 58.8 | -0.05 (-0.08%) | 3,530 |
2 Jun 2017 | INR | 59 | 59.75 | 58.6 | 58.85 | 58.85 | -0.65 (-1.09%) | 5,225 |
1 Jun 2017 | INR | 59.95 | 59.95 | 58.7 | 59.5 | 59.5 | -0.45 (-0.75%) | 5,166 |
31 May 2017 | INR | 59.1 | 59.95 | 59.05 | 59.95 | 59.95 | +1.05 (+1.78%) | 1,259 |
30 May 2017 | INR | 61.15 | 61.15 | 58.6 | 58.9 | 58.9 | -0.1 (-0.17%) | 4,703 |
29 May 2017 | INR | 60.3 | 60.3 | 59 | 59 | 59 | -0.9 (-1.50%) | 5,192 |
26 May 2017 | INR | 61 | 61 | 58.9 | 59.9 | 59.9 | +0.2 (+0.34%) | 11,439 |
25 May 2017 | INR | 59.6 | 61 | 56.1 | 59.7 | 59.7 | -0.35 (-0.58%) | 6,110 |
24 May 2017 | INR | 61.1 | 61.1 | 59.75 | 60.05 | 60.05 | -0.25 (-0.41%) | 8,918 |
23 May 2017 | INR | 60.1 | 61.3 | 58.8 | 60.3 | 60.3 | -0.2 (-0.33%) | 7,997 |
22 May 2017 | INR | 60 | 63.9 | 60 | 60.5 | 60.5 | -0.25 (-0.41%) | 9,055 |
19 May 2017 | INR | 61.75 | 61.9 | 60 | 60.75 | 60.75 | -0.1 (-0.16%) | 11,317 |