Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2017 | INR | 77.5 | 77.8 | 76.75 | 77.45 | 77.45 | +0.4 (+0.52%) | 5,995 |
4 Jan 2017 | INR | 77.7 | 78.5 | 76 | 77.05 | 77.05 | +0.8 (+1.05%) | 11,069 |
3 Jan 2017 | INR | 76.5 | 76.5 | 75.35 | 76.25 | 76.25 | +0.05 (+0.07%) | 7,280 |
2 Jan 2017 | INR | 75.9 | 76.4 | 74.3 | 76.2 | 76.2 | +1.05 (+1.40%) | 3,467 |
30 Dec 2016 | INR | 76.5 | 76.5 | 74.65 | 75.15 | 75.15 | -0.45 (-0.60%) | 6,362 |
29 Dec 2016 | INR | 76.9 | 76.9 | 75.1 | 75.6 | 75.6 | -0.25 (-0.33%) | 6,231 |
28 Dec 2016 | INR | 74.25 | 76.5 | 74.25 | 75.85 | 75.85 | +1.1 (+1.47%) | 14,891 |
27 Dec 2016 | INR | 75.7 | 75.7 | 74 | 74.75 | 74.75 | +0.35 (+0.47%) | 22,303 |
26 Dec 2016 | INR | 76.5 | 76.5 | 73.5 | 74.4 | 74.4 | -0.25 (-0.33%) | 12,323 |
23 Dec 2016 | INR | 75.85 | 75.85 | 73.4 | 74.65 | 74.65 | -0.2 (-0.27%) | 2,597 |
22 Dec 2016 | INR | 75.05 | 76.7 | 74.25 | 74.85 | 74.85 | -0.55 (-0.73%) | 5,394 |
21 Dec 2016 | INR | 75.1 | 76.9 | 73.25 | 75.4 | 75.4 | +2.1 (+2.86%) | 19,450 |
20 Dec 2016 | INR | 74.85 | 75.25 | 73.25 | 73.3 | 73.3 | -0.3 (-0.41%) | 6,699 |
19 Dec 2016 | INR | 74 | 74.9 | 72.55 | 73.6 | 73.6 | -0.1 (-0.14%) | 4,296 |
16 Dec 2016 | INR | 75.7 | 75.7 | 73.1 | 73.7 | 73.7 | -0.25 (-0.34%) | 6,417 |
15 Dec 2016 | INR | 74.05 | 74.5 | 72.4 | 73.95 | 73.95 | -0.3 (-0.40%) | 6,388 |
14 Dec 2016 | INR | 74.6 | 75.5 | 73.55 | 74.25 | 74.25 | -0.7 (-0.93%) | 5,536 |
13 Dec 2016 | INR | 77.4 | 77.4 | 74 | 74.95 | 74.95 | -2.5 (-3.23%) | 15,230 |
12 Dec 2016 | INR | 79.1 | 80 | 77.1 | 77.45 | 77.45 | -1.35 (-1.71%) | 28,514 |
9 Dec 2016 | INR | 78 | 83.7 | 78 | 78.8 | 78.8 | +1.4 (+1.81%) | 22,032 |
8 Dec 2016 | INR | 76.4 | 77.85 | 75.75 | 77.4 | 77.4 | +1.55 (+2.04%) | 10,019 |
7 Dec 2016 | INR | 76.25 | 78.1 | 75.3 | 75.85 | 75.85 | -0.25 (-0.33%) | 10,535 |
6 Dec 2016 | INR | 76.4 | 76.45 | 74.7 | 76.1 | 76.1 | +0.65 (+0.86%) | 14,545 |
5 Dec 2016 | INR | 75.7 | 76.7 | 72.1 | 75.45 | 75.45 | +1.85 (+2.51%) | 18,033 |
2 Dec 2016 | INR | 74 | 75.7 | 73.1 | 73.6 | 73.6 | -0.65 (-0.88%) | 9,283 |
1 Dec 2016 | INR | 76.5 | 76.9 | 73.6 | 74.25 | 74.25 | -0.55 (-0.74%) | 10,101 |
30 Nov 2016 | INR | 75.5 | 76.4 | 74.4 | 74.8 | 74.8 | -0.45 (-0.60%) | 4,973 |
29 Nov 2016 | INR | 74.5 | 75.7 | 74.5 | 75.25 | 75.25 | +1.25 (+1.69%) | 8,617 |
28 Nov 2016 | INR | 73.8 | 74.9 | 73.15 | 74 | 74 | +0.2 (+0.27%) | 4,700 |
25 Nov 2016 | INR | 73.5 | 74.2 | 72.65 | 73.8 | 73.8 | +1.2 (+1.65%) | 5,808 |