Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2017 | INR | 61.95 | 63 | 60.85 | 61.55 | 61.55 | -0.05 (-0.08%) | 865,600 |
9 Nov 2017 | INR | 61.7 | 62.5 | 59.85 | 61.6 | 61.6 | +0.6 (+0.98%) | 804,239 |
8 Nov 2017 | INR | 62.5 | 63.6 | 59.8 | 61 | 61 | -1.7 (-2.71%) | 872,961 |
7 Nov 2017 | INR | 65.5 | 65.6 | 61.65 | 62.7 | 62.7 | -2.2 (-3.39%) | 1,795,977 |
6 Nov 2017 | INR | 63.45 | 67 | 63.45 | 64.9 | 64.9 | +1.4 (+2.20%) | 2,230,576 |
3 Nov 2017 | INR | 61.45 | 65.4 | 61.45 | 63.5 | 63.5 | +2.05 (+3.34%) | 2,173,625 |
2 Nov 2017 | INR | 64 | 64.45 | 61.25 | 61.45 | 61.45 | -2.45 (-3.83%) | 1,168,254 |
1 Nov 2017 | INR | 64.75 | 65.75 | 63.5 | 63.9 | 63.9 | -0.3 (-0.47%) | 1,372,014 |
31 Oct 2017 | INR | 66.9 | 68.15 | 63.85 | 64.2 | 64.2 | -2.35 (-3.53%) | 4,965,689 |
30 Oct 2017 | INR | 57.3 | 67 | 57.25 | 66.55 | 66.55 | +10.7 (+19.16%) | 9,488,800 |
27 Oct 2017 | INR | 55.9 | 56.8 | 55.6 | 55.85 | 55.85 | +0.35 (+0.63%) | 423,578 |
26 Oct 2017 | INR | 55 | 56.65 | 54.65 | 55.5 | 55.5 | +0.8 (+1.46%) | 797,434 |
25 Oct 2017 | INR | 57.65 | 57.85 | 54.25 | 54.7 | 54.7 | -2.35 (-4.12%) | 899,873 |
24 Oct 2017 | INR | 57.35 | 60.4 | 56.75 | 57.05 | 57.05 | -0.4 (-0.70%) | 2,361,323 |
23 Oct 2017 | INR | 58.3 | 58.6 | 56.55 | 57.45 | 57.45 | -0.45 (-0.78%) | 687,921 |
19 Oct 2017 | INR | 57.25 | 58.3 | 57.1 | 57.9 | 57.9 | +0.55 (+0.96%) | 282,633 |
18 Oct 2017 | INR | 57.05 | 58.3 | 55.7 | 57.35 | 57.35 | +0.05 (+0.09%) | 800,401 |
17 Oct 2017 | INR | 57 | 57.75 | 56.7 | 57.3 | 57.3 | +0.35 (+0.61%) | 402,997 |
16 Oct 2017 | INR | 57.2 | 58.5 | 56.4 | 56.95 | 56.95 | +0.3 (+0.53%) | 692,935 |
13 Oct 2017 | INR | 58.35 | 58.6 | 56.2 | 56.65 | 56.65 | -1.4 (-2.41%) | 711,067 |
12 Oct 2017 | INR | 57.9 | 58.7 | 57.05 | 58.05 | 58.05 | +0.75 (+1.31%) | 547,707 |
11 Oct 2017 | INR | 59.65 | 61.7 | 56.25 | 57.3 | 57.3 | -2.05 (-3.45%) | 1,126,755 |
10 Oct 2017 | INR | 61.6 | 61.7 | 59 | 59.35 | 59.35 | -1.8 (-2.94%) | 774,709 |
9 Oct 2017 | INR | 61.4 | 62.6 | 60.2 | 61.15 | 61.15 | 0.0 (0.0%) | 1,297,706 |
6 Oct 2017 | INR | 58.6 | 61.9 | 58.3 | 61.15 | 61.15 | +3.3 (+5.70%) | 1,856,138 |
5 Oct 2017 | INR | 56.6 | 59.4 | 56.6 | 57.85 | 57.85 | +0.9 (+1.58%) | 1,405,774 |
4 Oct 2017 | INR | 55.9 | 57.6 | 55.15 | 56.95 | 56.95 | +1.45 (+2.61%) | 1,021,896 |
3 Oct 2017 | INR | 55.5 | 56.6 | 54.15 | 55.5 | 55.5 | +1 (+1.83%) | 649,933 |
29 Sep 2017 | INR | 55.25 | 56.7 | 54.1 | 54.5 | 54.5 | -0.35 (-0.64%) | 982,939 |
28 Sep 2017 | INR | 54.7 | 56.2 | 53.7 | 54.85 | 54.85 | +0.15 (+0.27%) | 964,156 |