Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2017 | INR | 94 | 94.3 | 92.3 | 92.69 | 92.69 | -1.24 (-1.32%) | 1,081,836 |
13 Jul 2017 | INR | 93.25 | 94.49 | 93.1 | 93.93 | 93.93 | +1.13 (+1.22%) | 443,961 |
12 Jul 2017 | INR | 91.8 | 93.5 | 91.71 | 92.8 | 92.8 | +1.19 (+1.30%) | 173,502 |
11 Jul 2017 | INR | 92 | 92.42 | 91.5 | 91.61 | 91.61 | -1.04 (-1.12%) | 275,562 |
10 Jul 2017 | INR | 92.84 | 92.84 | 92.65 | 92.65 | 92.65 | -0.19 (-0.20%) | 40,824 |
7 Jul 2017 | INR | 91.1 | 93 | 91.1 | 92.84 | 92.84 | +1.73 (+1.90%) | 193,914 |
6 Jul 2017 | INR | 93.1 | 93.1 | 90.55 | 91.11 | 91.11 | -1.23 (-1.33%) | 1,612,548 |
5 Jul 2017 | INR | 94 | 94 | 92.1 | 92.34 | 92.34 | -0.83 (-0.89%) | 642,978 |
4 Jul 2017 | INR | 95.16 | 95.16 | 93.1 | 93.17 | 93.17 | -1.96 (-2.06%) | 969,570 |
3 Jul 2017 | INR | 97 | 97 | 95.11 | 95.13 | 95.13 | -1.88 (-1.94%) | 719,523 |
30 Jun 2017 | INR | 97.01 | 97.14 | 97.01 | 97.01 | 97.01 | -0.06 (-0.06%) | 224,532 |
29 Jun 2017 | INR | 97 | 97.48 | 97 | 97.07 | 97.07 | -0.19 (-0.20%) | 117,369 |
28 Jun 2017 | INR | 96.8 | 97.6 | 96.55 | 97.26 | 97.26 | +0.27 (+0.28%) | 392,931 |
27 Jun 2017 | INR | 96.52 | 97.75 | 96.51 | 96.99 | 96.99 | -0.26 (-0.27%) | 658,287 |
23 Jun 2017 | INR | 97 | 97.5 | 96.95 | 97.25 | 97.25 | +0.12 (+0.12%) | 250,047 |
22 Jun 2017 | INR | 96.9 | 97.21 | 96 | 97.13 | 97.13 | +0.87 (+0.90%) | 489,888 |
21 Jun 2017 | INR | 95.21 | 96.5 | 95.21 | 96.26 | 96.26 | +0.8 (+0.84%) | 382,725 |
20 Jun 2017 | INR | 95.22 | 95.75 | 95.22 | 95.46 | 95.46 | +0.14 (+0.15%) | 270,459 |
19 Jun 2017 | INR | 95.6 | 95.78 | 95.3 | 95.32 | 95.32 | -0.3 (-0.31%) | 479,682 |
16 Jun 2017 | INR | 95.95 | 96 | 95.6 | 95.62 | 95.62 | -0.39 (-0.41%) | 214,326 |
15 Jun 2017 | INR | 96 | 96.25 | 95.84 | 96.01 | 96.01 | -0.28 (-0.29%) | 193,914 |
14 Jun 2017 | INR | 97.5 | 97.5 | 96.1 | 96.29 | 96.29 | -0.06 (-0.06%) | 418,446 |
13 Jun 2017 | INR | 97 | 97.34 | 96.31 | 96.35 | 96.35 | -0.3 (-0.31%) | 301,077 |
12 Jun 2017 | INR | 96.5 | 96.75 | 96.3 | 96.65 | 96.65 | +0.09 (+0.09%) | 449,064 |
9 Jun 2017 | INR | 97.95 | 97.95 | 96.5 | 96.56 | 96.56 | -1.08 (-1.11%) | 1,928,934 |
8 Jun 2017 | INR | 97.7 | 98.1 | 97.6 | 97.64 | 97.64 | -0.04 (-0.04%) | 449,064 |
7 Jun 2017 | INR | 98.27 | 98.97 | 97.18 | 97.68 | 97.68 | -0.96 (-0.97%) | 617,463 |
6 Jun 2017 | INR | 99.7 | 99.7 | 93.7 | 98.64 | 98.64 | 0.0 (0.0%) | 22,677,732 |