Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2017 | INR | 68 | 73.3 | 64.5 | 65 | 65 | +0.45 (+0.70%) | 4,994 |
7 Nov 2017 | INR | 66.05 | 66.7 | 64.15 | 64.55 | 64.55 | -2.5 (-3.73%) | 1,215 |
6 Nov 2017 | INR | 66.95 | 68.7 | 66.9 | 67.05 | 67.05 | -0.25 (-0.37%) | 3,197 |
3 Nov 2017 | INR | 69 | 69 | 66.95 | 67.3 | 67.3 | -1.6 (-2.32%) | 2,853 |
2 Nov 2017 | INR | 67.35 | 70 | 67.35 | 68.9 | 68.9 | +1.65 (+2.45%) | 12,542 |
1 Nov 2017 | INR | 64.95 | 70 | 64.95 | 67.25 | 67.25 | +2.05 (+3.14%) | 5,373 |
31 Oct 2017 | INR | 65.05 | 65.5 | 65 | 65.2 | 65.2 | +0.15 (+0.23%) | 275 |
30 Oct 2017 | INR | 72 | 72 | 65 | 65.05 | 65.05 | -1.5 (-2.25%) | 3,492 |
27 Oct 2017 | INR | 65.3 | 68.9 | 65.3 | 66.55 | 66.55 | +0.45 (+0.68%) | 3,267 |
26 Oct 2017 | INR | 66.2 | 67.7 | 65.1 | 66.1 | 66.1 | +0.9 (+1.38%) | 1,802 |
25 Oct 2017 | INR | 66 | 66 | 64 | 65.2 | 65.2 | -0.55 (-0.84%) | 2,800 |
24 Oct 2017 | INR | 66 | 66.4 | 65.1 | 65.75 | 65.75 | -0.5 (-0.75%) | 2,530 |
23 Oct 2017 | INR | 62 | 68 | 62 | 66.25 | 66.25 | +1.25 (+1.92%) | 1,082 |
19 Oct 2017 | INR | 65.15 | 67 | 65 | 65 | 65 | -2.1 (-3.13%) | 1,402 |
18 Oct 2017 | INR | 66.55 | 68 | 66.15 | 67.1 | 67.1 | -0.85 (-1.25%) | 3,214 |
17 Oct 2017 | INR | 66.8 | 67.95 | 66.8 | 67.95 | 67.95 | +0.1 (+0.15%) | 803 |
16 Oct 2017 | INR | 68.2 | 68.2 | 66.75 | 67.85 | 67.85 | +1.35 (+2.03%) | 2,182 |
13 Oct 2017 | INR | 72 | 76.95 | 65.75 | 66.5 | 66.5 | -0.4 (-0.60%) | 86,528 |
12 Oct 2017 | INR | 65.5 | 68.65 | 65 | 66.9 | 66.9 | -0.35 (-0.52%) | 10,511 |
11 Oct 2017 | INR | 68 | 68.8 | 66.1 | 67.25 | 67.25 | -1.55 (-2.25%) | 5,115 |
10 Oct 2017 | INR | 68.75 | 70 | 67.6 | 68.8 | 68.8 | +0.8 (+1.18%) | 5,075 |
9 Oct 2017 | INR | 68.25 | 71 | 67 | 68 | 68 | -0.2 (-0.29%) | 8,596 |
6 Oct 2017 | INR | 68.25 | 70 | 68 | 68.2 | 68.2 | 0.0 (0.0%) | 3,311 |
5 Oct 2017 | INR | 69 | 70.8 | 68.05 | 68.2 | 68.2 | -0.15 (-0.22%) | 2,347 |
4 Oct 2017 | INR | 69.7 | 70.9 | 68.15 | 68.35 | 68.35 | -0.95 (-1.37%) | 3,418 |
3 Oct 2017 | INR | 72.5 | 73 | 69 | 69.3 | 69.3 | -6.7 (-8.82%) | 31,942 |
29 Sep 2017 | INR | 70 | 80.6 | 68.1 | 76 | 76 | +8.8 (+13.10%) | 8,987 |
28 Sep 2017 | INR | 69 | 71.2 | 66.8 | 67.2 | 67.2 | -2.55 (-3.66%) | 4,552 |
27 Sep 2017 | INR | 72.8 | 72.8 | 69 | 69.75 | 69.75 | -0.15 (-0.21%) | 2,101 |
26 Sep 2017 | INR | 68.9 | 71.7 | 68.9 | 69.9 | 69.9 | -0.8 (-1.13%) | 2,151 |