Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2017 | INR | 75.6 | 76.2 | 73.6 | 73.9 | 73.9 | -1.2 (-1.60%) | 223,367 |
5 Jan 2017 | INR | 73.55 | 76.35 | 73.35 | 75.1 | 75.1 | +2.2 (+3.02%) | 566,313 |
4 Jan 2017 | INR | 73.1 | 74.25 | 72.75 | 72.9 | 72.9 | +0.15 (+0.21%) | 229,902 |
3 Jan 2017 | INR | 72.35 | 73.8 | 72 | 72.75 | 72.75 | +0.95 (+1.32%) | 402,098 |
2 Jan 2017 | INR | 71.7 | 72.9 | 70.7 | 71.8 | 71.8 | +0.65 (+0.91%) | 228,640 |
30 Dec 2016 | INR | 71.5 | 72.5 | 70.8 | 71.15 | 71.15 | +0.3 (+0.42%) | 234,641 |
29 Dec 2016 | INR | 70.2 | 73.95 | 70.2 | 70.85 | 70.85 | +1.05 (+1.50%) | 393,529 |
28 Dec 2016 | INR | 71.55 | 72.15 | 68.9 | 69.8 | 69.8 | -1.25 (-1.76%) | 414,816 |
27 Dec 2016 | INR | 71.55 | 72.4 | 69.8 | 71.05 | 71.05 | -0.3 (-0.42%) | 259,754 |
26 Dec 2016 | INR | 74.5 | 74.5 | 70.5 | 71.35 | 71.35 | -2.65 (-3.58%) | 127,186 |
23 Dec 2016 | INR | 74.1 | 75.75 | 73.55 | 74 | 74 | -0.15 (-0.20%) | 103,952 |
22 Dec 2016 | INR | 75.8 | 75.8 | 73.5 | 74.15 | 74.15 | -1.65 (-2.18%) | 102,801 |
21 Dec 2016 | INR | 75.35 | 78.25 | 73.85 | 75.8 | 75.8 | +1.5 (+2.02%) | 229,343 |
20 Dec 2016 | INR | 74.2 | 75.35 | 74.1 | 74.3 | 74.3 | -0.35 (-0.47%) | 62,356 |
19 Dec 2016 | INR | 76.5 | 77.2 | 74.3 | 74.65 | 74.65 | -2.2 (-2.86%) | 152,084 |
16 Dec 2016 | INR | 78.7 | 79 | 76.25 | 76.85 | 76.85 | -1.3 (-1.66%) | 189,228 |
15 Dec 2016 | INR | 76.3 | 80.3 | 76 | 78.15 | 78.15 | +3.25 (+4.34%) | 531,572 |
14 Dec 2016 | INR | 76.55 | 76.7 | 74.75 | 74.9 | 74.9 | -1.45 (-1.90%) | 225,215 |
13 Dec 2016 | INR | 78.45 | 78.95 | 75.2 | 76.35 | 76.35 | -1.7 (-2.18%) | 364,281 |
12 Dec 2016 | INR | 81 | 82 | 77.55 | 78.05 | 78.05 | -3.4 (-4.17%) | 167,723 |
9 Dec 2016 | INR | 82.3 | 83.3 | 81.25 | 81.45 | 81.45 | +0.1 (+0.12%) | 151,183 |
8 Dec 2016 | INR | 83.2 | 83.2 | 80.9 | 81.35 | 81.35 | -0.8 (-0.97%) | 257,909 |
7 Dec 2016 | INR | 81.65 | 83.7 | 81.2 | 82.15 | 82.15 | +0.15 (+0.18%) | 99,356 |
6 Dec 2016 | INR | 81.95 | 83.2 | 81.6 | 82 | 82 | +0.65 (+0.80%) | 126,093 |
5 Dec 2016 | INR | 83.5 | 84 | 80.6 | 81.35 | 81.35 | -2.15 (-2.57%) | 179,320 |
2 Dec 2016 | INR | 85.65 | 85.65 | 83.1 | 83.5 | 83.5 | -2.2 (-2.57%) | 96,989 |
1 Dec 2016 | INR | 88.7 | 88.7 | 85.5 | 85.7 | 85.7 | -2.3 (-2.61%) | 105,637 |
30 Nov 2016 | INR | 84.9 | 89.85 | 84 | 88 | 88 | +4 (+4.76%) | 394,469 |
29 Nov 2016 | INR | 82.85 | 84.6 | 82.8 | 84 | 84 | +1.65 (+2.00%) | 89,788 |
28 Nov 2016 | INR | 83.95 | 85.5 | 82.1 | 82.35 | 82.35 | -1.45 (-1.73%) | 166,152 |