Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2017 | INR | 80.6 | 81.8 | 79.3 | 80.95 | 80.95 | +1.3 (+1.63%) | 3,852,152 |
3 Jul 2017 | INR | 80.25 | 80.7 | 78.65 | 79.65 | 79.65 | -0.45 (-0.56%) | 1,598,202 |
30 Jun 2017 | INR | 79.4 | 80.9 | 78 | 80.1 | 80.1 | +0.85 (+1.07%) | 5,529,175 |
29 Jun 2017 | INR | 75.95 | 79.75 | 75.95 | 79.25 | 79.25 | +3.8 (+5.04%) | 12,930,207 |
28 Jun 2017 | INR | 75.1 | 76.85 | 74.7 | 75.45 | 75.45 | +0.8 (+1.07%) | 5,001,919 |
27 Jun 2017 | INR | 73.8 | 75.65 | 72.15 | 74.65 | 74.65 | +0.85 (+1.15%) | 5,108,452 |
23 Jun 2017 | INR | 76.9 | 77.1 | 73.5 | 73.8 | 73.8 | -3.05 (-3.97%) | 5,044,296 |
22 Jun 2017 | INR | 78.5 | 79.35 | 76.5 | 76.85 | 76.85 | -1.65 (-2.10%) | 4,021,241 |
21 Jun 2017 | INR | 79 | 79.85 | 77.8 | 78.5 | 78.5 | -0.7 (-0.88%) | 2,877,253 |
20 Jun 2017 | INR | 79.15 | 80 | 77.1 | 79.2 | 79.2 | +0.45 (+0.57%) | 9,203,493 |
19 Jun 2017 | INR | 80.05 | 80.65 | 77.8 | 78.75 | 78.75 | -1.15 (-1.44%) | 3,515,996 |
16 Jun 2017 | INR | 80.25 | 80.9 | 79.2 | 79.9 | 79.9 | -0.25 (-0.31%) | 3,278,003 |
15 Jun 2017 | INR | 81.2 | 81.4 | 80 | 80.15 | 80.15 | -1.2 (-1.48%) | 4,103,544 |
14 Jun 2017 | INR | 82.5 | 83.25 | 81.05 | 81.35 | 81.35 | -1.4 (-1.69%) | 2,565,093 |
13 Jun 2017 | INR | 83 | 83.65 | 82.05 | 82.75 | 82.75 | +0.35 (+0.42%) | 2,577,008 |
12 Jun 2017 | INR | 83.1 | 83.35 | 81.75 | 82.4 | 82.4 | -0.8 (-0.96%) | 3,073,738 |
9 Jun 2017 | INR | 84.4 | 84.5 | 82.7 | 83.2 | 83.2 | -1.2 (-1.42%) | 2,763,862 |
8 Jun 2017 | INR | 84 | 85.4 | 84 | 84.4 | 84.4 | -0.75 (-0.88%) | 2,041,446 |
7 Jun 2017 | INR | 85.95 | 86.25 | 83.9 | 85.15 | 85.15 | -1.05 (-1.22%) | 4,318,417 |
6 Jun 2017 | INR | 84.2 | 86.75 | 82.8 | 86.2 | 86.2 | +2.35 (+2.80%) | 7,551,215 |
5 Jun 2017 | INR | 84 | 84.3 | 83.25 | 83.85 | 83.85 | +0.3 (+0.36%) | 1,448,670 |
2 Jun 2017 | INR | 84.45 | 85.05 | 82.5 | 83.55 | 83.55 | +0.05 (+0.06%) | 2,425,309 |
1 Jun 2017 | INR | 84.5 | 85.4 | 82.25 | 83.5 | 83.5 | -1.05 (-1.24%) | 6,183,857 |
31 May 2017 | INR | 85 | 86.2 | 84.05 | 84.55 | 84.55 | -0.55 (-0.65%) | 6,457,263 |
30 May 2017 | INR | 85.35 | 86.15 | 84.1 | 85.1 | 85.1 | -0.45 (-0.53%) | 4,736,348 |
29 May 2017 | INR | 88.4 | 88.4 | 82.95 | 85.55 | 85.55 | -1.55 (-1.78%) | 10,784,728 |
26 May 2017 | INR | 82 | 87.8 | 81.55 | 87.1 | 87.1 | +5.55 (+6.81%) | 20,266,117 |
25 May 2017 | INR | 85 | 86.3 | 77.2 | 81.55 | 81.55 | -9.6 (-10.53%) | 30,715,387 |
24 May 2017 | INR | 94.25 | 96.7 | 88.95 | 91.15 | 91.15 | -4.25 (-4.45%) | 7,884,006 |
23 May 2017 | INR | 98.5 | 98.5 | 94.8 | 95.4 | 95.4 | -2.15 (-2.20%) | 2,593,171 |