Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2016 | INR | 71.9 | 72.95 | 71.1 | 71.45 | 71.45 | -1.45 (-1.99%) | 8,440,000 |
23 Nov 2016 | INR | 71.5 | 73.4 | 71 | 72.9 | 72.9 | +1.95 (+2.75%) | 4,520,000 |
22 Nov 2016 | INR | 71.4 | 71.95 | 70.45 | 70.95 | 70.95 | -0.15 (-0.21%) | 9,320,000 |
21 Nov 2016 | INR | 71.1 | 72.4 | 70.75 | 71.1 | 71.1 | 0.0 (0.0%) | 9,380,000 |
18 Nov 2016 | INR | 70.6 | 71.8 | 69.3 | 71.1 | 71.1 | +1.15 (+1.64%) | 4,390,000 |
17 Nov 2016 | INR | 70 | 71.45 | 69.5 | 69.95 | 69.95 | -0.6 (-0.85%) | 4,350,000 |
16 Nov 2016 | INR | 72.8 | 72.8 | 69.6 | 70.55 | 70.55 | -0.8 (-1.12%) | 6,470,000 |
15 Nov 2016 | INR | 70.9 | 72.2 | 69.1 | 71.35 | 71.35 | +1.4 (+2.00%) | 6,970,000 |
11 Nov 2016 | INR | 72.7 | 72.8 | 69.8 | 69.95 | 69.95 | -3.1 (-4.24%) | 6,120,000 |
10 Nov 2016 | INR | 72.9 | 74.45 | 72.6 | 73.05 | 73.05 | +0.75 (+1.04%) | 4,780,000 |
9 Nov 2016 | INR | 69 | 72.7 | 65.8 | 72.3 | 72.3 | -0.7 (-0.96%) | 10,840,000 |
8 Nov 2016 | INR | 72.95 | 73.7 | 71.75 | 73 | 73 | -0.2 (-0.27%) | 5,120,000 |
7 Nov 2016 | INR | 73.9 | 74.1 | 72.5 | 73.2 | 73.2 | +1.05 (+1.46%) | 4,510,000 |
4 Nov 2016 | INR | 73.8 | 74.45 | 71.6 | 72.15 | 72.15 | -1.4 (-1.90%) | 6,360,000 |
3 Nov 2016 | INR | 74 | 75.95 | 73.2 | 73.55 | 73.55 | -0.75 (-1.01%) | 7,410,000 |
2 Nov 2016 | INR | 76 | 76.2 | 74.05 | 74.3 | 74.3 | -2.3 (-3.00%) | 5,950,000 |
1 Nov 2016 | INR | 76.8 | 77.85 | 76.35 | 76.6 | 76.6 | -0.15 (-0.20%) | 4,490,000 |
30 Oct 2016 | INR | 76.75 | 77.1 | 76.6 | 76.75 | 76.75 | +0.55 (+0.72%) | 1,140,000 |
28 Oct 2016 | INR | 78 | 78.6 | 76 | 76.2 | 76.2 | -1.3 (-1.68%) | 6,670,000 |
27 Oct 2016 | INR | 78 | 79 | 76.2 | 77.5 | 77.5 | -1.2 (-1.52%) | 19,100,000 |
26 Oct 2016 | INR | 75.95 | 79.7 | 75.15 | 78.7 | 78.7 | +3.4 (+4.52%) | 18,480,000 |
25 Oct 2016 | INR | 74.05 | 76.95 | 74.05 | 75.3 | 75.3 | -1.5 (-1.95%) | 20,410,000 |
24 Oct 2016 | INR | 78.1 | 79.4 | 76.2 | 76.8 | 76.8 | -3.2 (-4%) | 15,830,000 |
21 Oct 2016 | INR | 78.3 | 80.6 | 77.4 | 80 | 80 | +1.7 (+2.17%) | 9,530,000 |
20 Oct 2016 | INR | 78.05 | 79.95 | 77.55 | 78.3 | 78.3 | +2 (+2.62%) | 11,700,000 |
19 Oct 2016 | INR | 72.65 | 78.2 | 72.55 | 76.3 | 76.3 | +3.5 (+4.81%) | 9,690,000 |
18 Oct 2016 | INR | 72.75 | 73.8 | 71.1 | 72.8 | 72.8 | +0.55 (+0.76%) | 12,080,000 |
17 Oct 2016 | INR | 75 | 75.35 | 72.05 | 72.25 | 72.25 | -2.45 (-3.28%) | 7,460,000 |
14 Oct 2016 | INR | 76.4 | 76.8 | 74.45 | 74.7 | 74.7 | -1.35 (-1.78%) | 7,390,000 |
13 Oct 2016 | INR | 79.75 | 80.05 | 75.7 | 76.05 | 76.05 | -3.8 (-4.76%) | 11,480,000 |