Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2017 | INR | 75.25 | 75.45 | 74.5 | 74.5 | 74.5 | -0.3 (-0.40%) | 7,299 |
16 Feb 2017 | INR | 75 | 76.25 | 74.5 | 74.8 | 74.8 | -0.05 (-0.07%) | 10,183 |
15 Feb 2017 | INR | 76.9 | 76.9 | 74.5 | 74.85 | 74.85 | -0.85 (-1.12%) | 11,622 |
14 Feb 2017 | INR | 76.5 | 77 | 75.4 | 75.7 | 75.7 | -0.7 (-0.92%) | 10,733 |
13 Feb 2017 | INR | 77.9 | 77.9 | 76.4 | 76.4 | 76.4 | 0.0 (0.0%) | 10,547 |
10 Feb 2017 | INR | 77 | 77.25 | 76.1 | 76.4 | 76.4 | -0.2 (-0.26%) | 20,356 |
9 Feb 2017 | INR | 76.35 | 77 | 75.3 | 76.6 | 76.6 | +1.6 (+2.13%) | 24,913 |
8 Feb 2017 | INR | 81.8 | 81.9 | 74.5 | 75 | 75 | -4.65 (-5.84%) | 113,286 |
7 Feb 2017 | INR | 81.6 | 83.4 | 79 | 79.65 | 79.65 | -2.1 (-2.57%) | 50,106 |
6 Feb 2017 | INR | 79.9 | 82.45 | 79.9 | 81.75 | 81.75 | +1.8 (+2.25%) | 28,677 |
3 Feb 2017 | INR | 79.9 | 80.5 | 79.25 | 79.95 | 79.95 | +0.2 (+0.25%) | 11,161 |
2 Feb 2017 | INR | 80 | 80.1 | 79.1 | 79.75 | 79.75 | +0.05 (+0.06%) | 7,660 |
1 Feb 2017 | INR | 80 | 80 | 79.1 | 79.7 | 79.7 | -0.3 (-0.38%) | 4,496 |
31 Jan 2017 | INR | 83.1 | 83.1 | 79.2 | 80 | 80 | +0.1 (+0.13%) | 8,601 |
30 Jan 2017 | INR | 80.25 | 80.25 | 79 | 79.9 | 79.9 | +0.8 (+1.01%) | 10,332 |
27 Jan 2017 | INR | 80 | 80.8 | 78.55 | 79.1 | 79.1 | -0.7 (-0.88%) | 13,993 |
25 Jan 2017 | INR | 80.65 | 80.9 | 79.25 | 79.8 | 79.8 | -0.1 (-0.13%) | 9,947 |
24 Jan 2017 | INR | 80 | 80.2 | 79 | 79.9 | 79.9 | +0.25 (+0.31%) | 8,535 |
23 Jan 2017 | INR | 80.55 | 80.55 | 78.55 | 79.65 | 79.65 | +0.75 (+0.95%) | 4,845 |
20 Jan 2017 | INR | 80.25 | 81.4 | 78.1 | 78.9 | 78.9 | -1 (-1.25%) | 11,076 |
19 Jan 2017 | INR | 80.85 | 81.5 | 79.55 | 79.9 | 79.9 | -1.2 (-1.48%) | 14,241 |
18 Jan 2017 | INR | 81 | 83.1 | 80.3 | 81.1 | 81.1 | +0.75 (+0.93%) | 22,040 |
17 Jan 2017 | INR | 83.5 | 83.5 | 78.25 | 80.35 | 80.35 | -1.45 (-1.77%) | 32,912 |
16 Jan 2017 | INR | 81.3 | 83.6 | 81.1 | 81.8 | 81.8 | +0.5 (+0.62%) | 27,841 |
13 Jan 2017 | INR | 81 | 82.4 | 80.5 | 81.3 | 81.3 | +0.55 (+0.68%) | 14,812 |
12 Jan 2017 | INR | 79.25 | 82.4 | 78.3 | 80.75 | 80.75 | +1.5 (+1.89%) | 25,400 |
11 Jan 2017 | INR | 78.5 | 80.05 | 78.45 | 79.25 | 79.25 | +0.9 (+1.15%) | 15,547 |
10 Jan 2017 | INR | 77.9 | 79 | 77.35 | 78.35 | 78.35 | +0.2 (+0.26%) | 7,132 |
9 Jan 2017 | INR | 76.25 | 78.5 | 76.25 | 78.15 | 78.15 | +0.7 (+0.90%) | 5,704 |
6 Jan 2017 | INR | 77.5 | 78.8 | 77 | 77.45 | 77.45 | 0.0 (0.0%) | 15,254 |