Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | INR | 87 | 89.9 | 86.2 | 87.95 | 87.95 | +0.35 (+0.40%) | 106,278 |
8 Nov 2017 | INR | 89.2 | 90.9 | 86 | 87.6 | 87.6 | -1 (-1.13%) | 91,260 |
7 Nov 2017 | INR | 91.8 | 92.5 | 88 | 88.6 | 88.6 | -1.35 (-1.50%) | 133,249 |
6 Nov 2017 | INR | 86.3 | 94.9 | 85.55 | 89.95 | 89.95 | +3.4 (+3.93%) | 660,713 |
3 Nov 2017 | INR | 91 | 93.45 | 85.25 | 86.55 | 86.55 | -5.3 (-5.77%) | 334,940 |
2 Nov 2017 | INR | 93 | 95.7 | 89.85 | 91.85 | 91.85 | -1.35 (-1.45%) | 404,922 |
1 Nov 2017 | INR | 96 | 96.9 | 92.5 | 93.2 | 93.2 | -2.3 (-2.41%) | 126,622 |
31 Oct 2017 | INR | 95 | 97 | 94.55 | 95.5 | 95.5 | -0.45 (-0.47%) | 103,822 |
30 Oct 2017 | INR | 97.5 | 98.35 | 95.3 | 95.95 | 95.95 | -0.9 (-0.93%) | 120,765 |
27 Oct 2017 | INR | 96.15 | 98.8 | 95.3 | 96.85 | 96.85 | +1.65 (+1.73%) | 212,966 |
26 Oct 2017 | INR | 96.9 | 97.2 | 94.5 | 95.2 | 95.2 | -0.15 (-0.16%) | 125,700 |
25 Oct 2017 | INR | 99.15 | 99.7 | 94.25 | 95.35 | 95.35 | -3.1 (-3.15%) | 168,311 |
24 Oct 2017 | INR | 99.9 | 101 | 98 | 98.45 | 98.45 | -0.65 (-0.66%) | 309,083 |
23 Oct 2017 | INR | 102.2 | 102.2 | 98.6 | 99.1 | 99.1 | -2.45 (-2.41%) | 201,487 |
19 Oct 2017 | INR | 102.5 | 103 | 99.65 | 101.55 | 101.55 | -1.05 (-1.02%) | 283,891 |
18 Oct 2017 | INR | 102.5 | 104.65 | 100.8 | 102.6 | 102.6 | +0.65 (+0.64%) | 569,164 |
17 Oct 2017 | INR | 100.7 | 108.35 | 100.5 | 101.95 | 101.95 | +1.8 (+1.80%) | 1,747,388 |
16 Oct 2017 | INR | 99.5 | 104 | 99 | 100.15 | 100.15 | +1.9 (+1.93%) | 1,015,366 |
13 Oct 2017 | INR | 103 | 103.35 | 97.8 | 98.25 | 98.25 | -4.55 (-4.43%) | 329,840 |
12 Oct 2017 | INR | 98.6 | 103.5 | 98.6 | 102.8 | 102.8 | +4.2 (+4.26%) | 360,481 |
11 Oct 2017 | INR | 102.4 | 103.7 | 95.5 | 98.6 | 98.6 | -3.15 (-3.10%) | 398,337 |
10 Oct 2017 | INR | 101 | 104.9 | 100.6 | 101.75 | 101.75 | +1.65 (+1.65%) | 420,718 |
9 Oct 2017 | INR | 99.7 | 103 | 95.9 | 100.1 | 100.1 | +2.25 (+2.30%) | 658,964 |
6 Oct 2017 | INR | 91.8 | 101.9 | 91.5 | 97.85 | 97.85 | +6.75 (+7.41%) | 1,405,352 |
5 Oct 2017 | INR | 91.2 | 95 | 90.3 | 91.1 | 91.1 | +0.45 (+0.50%) | 544,419 |
4 Oct 2017 | INR | 92.9 | 92.95 | 89.85 | 90.65 | 90.65 | -0.9 (-0.98%) | 283,447 |
3 Oct 2017 | INR | 95.9 | 99.45 | 89.9 | 91.55 | 91.55 | -2.5 (-2.66%) | 790,979 |
29 Sep 2017 | INR | 83.1 | 98 | 83.1 | 94.05 | 94.05 | +11.8 (+14.35%) | 3,109,839 |
28 Sep 2017 | INR | 80.75 | 84.15 | 79 | 82.25 | 82.25 | +2.75 (+3.46%) | 563,707 |
27 Sep 2017 | INR | 80.6 | 83.75 | 78.5 | 79.5 | 79.5 | +1.4 (+1.79%) | 1,303,495 |