Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2017 | INR | 98.1 | 102.8 | 97.3 | 101.35 | 101.35 | +3.3 (+3.37%) | 1,478,008 |
20 Dec 2017 | INR | 98 | 99.9 | 97.15 | 98.05 | 98.05 | -0.35 (-0.36%) | 856,596 |
19 Dec 2017 | INR | 95 | 98.95 | 94.3 | 98.4 | 98.4 | +3.6 (+3.80%) | 1,058,190 |
18 Dec 2017 | INR | 93.95 | 96.1 | 89.75 | 94.8 | 94.8 | +0.85 (+0.90%) | 899,472 |
15 Dec 2017 | INR | 95.7 | 95.7 | 93.7 | 93.95 | 93.95 | +0.1 (+0.11%) | 318,278 |
14 Dec 2017 | INR | 93 | 94.5 | 91.3 | 93.85 | 93.85 | +1.05 (+1.13%) | 665,878 |
13 Dec 2017 | INR | 95.45 | 95.45 | 92.3 | 92.8 | 92.8 | -0.6 (-0.64%) | 519,141 |
12 Dec 2017 | INR | 95.05 | 96.45 | 93 | 93.4 | 93.4 | -2.35 (-2.45%) | 662,082 |
11 Dec 2017 | INR | 96.2 | 97.65 | 95.5 | 95.75 | 95.75 | -0.4 (-0.42%) | 492,071 |
8 Dec 2017 | INR | 97.85 | 98.85 | 95.5 | 96.15 | 96.15 | -1.4 (-1.44%) | 1,072,683 |
7 Dec 2017 | INR | 93.05 | 98 | 92.9 | 97.55 | 97.55 | +4.4 (+4.72%) | 1,468,069 |
6 Dec 2017 | INR | 93.2 | 94.6 | 92.8 | 93.15 | 93.15 | -0.25 (-0.27%) | 554,672 |
5 Dec 2017 | INR | 92.1 | 93.85 | 92 | 93.4 | 93.4 | +0.25 (+0.27%) | 647,214 |
4 Dec 2017 | INR | 93.9 | 94.25 | 92.45 | 93.15 | 93.15 | 0.0 (0.0%) | 563,541 |
1 Dec 2017 | INR | 94.15 | 94.7 | 92.85 | 93.15 | 93.15 | -1.1 (-1.17%) | 750,235 |
30 Nov 2017 | INR | 92.1 | 94.9 | 92.1 | 94.25 | 94.25 | +0.7 (+0.75%) | 1,435,951 |
29 Nov 2017 | INR | 96.3 | 96.3 | 93.15 | 93.55 | 93.55 | -1.6 (-1.68%) | 826,178 |
28 Nov 2017 | INR | 96 | 96.95 | 94.65 | 95.15 | 95.15 | -1.1 (-1.14%) | 1,491,533 |
27 Nov 2017 | INR | 94.65 | 96.9 | 93.45 | 96.25 | 96.25 | +1.6 (+1.69%) | 1,634,250 |
24 Nov 2017 | INR | 96.05 | 97.7 | 94 | 94.65 | 94.65 | -1.4 (-1.46%) | 1,533,591 |
23 Nov 2017 | INR | 98.75 | 100.15 | 95.5 | 96.05 | 96.05 | -2.55 (-2.59%) | 2,185,828 |
22 Nov 2017 | INR | 102.8 | 102.9 | 97.55 | 98.6 | 98.6 | -2.2 (-2.18%) | 1,013,963 |
21 Nov 2017 | INR | 102.4 | 102.5 | 99.6 | 100.8 | 100.8 | -0.3 (-0.30%) | 2,082,257 |
20 Nov 2017 | INR | 95.05 | 101.75 | 94.7 | 101.1 | 101.1 | +5.9 (+6.20%) | 2,664,308 |
17 Nov 2017 | INR | 95.05 | 98 | 94.25 | 95.2 | 95.2 | -0.7 (-0.73%) | 1,200,348 |
16 Nov 2017 | INR | 93.05 | 96.5 | 92.4 | 95.9 | 95.9 | +2.4 (+2.57%) | 1,103,254 |
15 Nov 2017 | INR | 92.45 | 95.1 | 91.85 | 93.5 | 93.5 | +1.05 (+1.14%) | 1,947,517 |
14 Nov 2017 | INR | 92.1 | 93.6 | 91.15 | 92.45 | 92.45 | -1.1 (-1.18%) | 1,542,209 |
13 Nov 2017 | INR | 99.9 | 99.9 | 91.3 | 93.55 | 93.55 | -3.5 (-3.61%) | 2,940,132 |
10 Nov 2017 | INR | 97 | 98.35 | 95.5 | 97.05 | 97.05 | +0.4 (+0.41%) | 1,520,231 |