Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2017 | INR | 64.75 | 65.25 | 63.6 | 63.8 | 63.8 | -0.5 (-0.78%) | 764,970 |
16 Feb 2017 | INR | 64.5 | 64.9 | 63.2 | 64.3 | 64.3 | +0.15 (+0.23%) | 1,012,053 |
15 Feb 2017 | INR | 66.9 | 67.2 | 63.7 | 64.15 | 64.15 | -2.15 (-3.24%) | 1,228,716 |
14 Feb 2017 | INR | 65.15 | 68 | 65.15 | 66.3 | 66.3 | +3.2 (+5.07%) | 3,427,454 |
13 Feb 2017 | INR | 64.15 | 64.65 | 62.75 | 63.1 | 63.1 | -0.6 (-0.94%) | 711,895 |
10 Feb 2017 | INR | 63.85 | 64.95 | 63.15 | 63.7 | 63.7 | +0.35 (+0.55%) | 1,711,107 |
9 Feb 2017 | INR | 63.9 | 64.5 | 63.15 | 63.35 | 63.35 | -0.2 (-0.31%) | 676,882 |
8 Feb 2017 | INR | 63.85 | 64.6 | 63.15 | 63.55 | 63.55 | +0.05 (+0.08%) | 1,025,429 |
7 Feb 2017 | INR | 64.35 | 65.35 | 63.2 | 63.5 | 63.5 | -0.75 (-1.17%) | 893,704 |
6 Feb 2017 | INR | 64.55 | 65.6 | 64.05 | 64.25 | 64.25 | +0.05 (+0.08%) | 984,356 |
3 Feb 2017 | INR | 64.75 | 65.5 | 63.8 | 64.2 | 64.2 | -0.15 (-0.23%) | 1,029,363 |
2 Feb 2017 | INR | 64.4 | 65.9 | 63.9 | 64.35 | 64.35 | +0.1 (+0.16%) | 1,552,948 |
1 Feb 2017 | INR | 62.7 | 66.75 | 62.5 | 64.25 | 64.25 | +1.5 (+2.39%) | 3,001,609 |
31 Jan 2017 | INR | 64.45 | 64.5 | 62.5 | 62.75 | 62.75 | -1.6 (-2.49%) | 1,167,630 |
30 Jan 2017 | INR | 66.1 | 66.2 | 63.9 | 64.35 | 64.35 | -1.65 (-2.50%) | 912,389 |
27 Jan 2017 | INR | 67 | 67.3 | 65.5 | 66 | 66 | -0.75 (-1.12%) | 1,351,802 |
25 Jan 2017 | INR | 66.6 | 67.65 | 66.05 | 66.75 | 66.75 | +0.8 (+1.21%) | 3,052,511 |
24 Jan 2017 | INR | 66.45 | 67 | 65.55 | 65.95 | 65.95 | -0.05 (-0.08%) | 1,511,188 |
23 Jan 2017 | INR | 65 | 67.4 | 64.8 | 66 | 66 | +1.2 (+1.85%) | 2,162,207 |
20 Jan 2017 | INR | 67.7 | 68.3 | 64.55 | 64.8 | 64.8 | -3 (-4.42%) | 2,112,787 |
19 Jan 2017 | INR | 69 | 69.55 | 67.6 | 67.8 | 67.8 | -1.05 (-1.53%) | 2,150,561 |
18 Jan 2017 | INR | 69.8 | 70.95 | 68.55 | 68.85 | 68.85 | -0.95 (-1.36%) | 2,433,051 |
17 Jan 2017 | INR | 70.6 | 71.5 | 69.25 | 69.8 | 69.8 | -1 (-1.41%) | 2,242,635 |
16 Jan 2017 | INR | 70.4 | 72.4 | 69.7 | 70.8 | 70.8 | +0.1 (+0.14%) | 2,994,940 |
13 Jan 2017 | INR | 71.6 | 72.3 | 70.3 | 70.7 | 70.7 | -0.85 (-1.19%) | 4,148,507 |
12 Jan 2017 | INR | 69.65 | 73.9 | 68.6 | 71.55 | 71.55 | +2.25 (+3.25%) | 14,091,594 |
11 Jan 2017 | INR | 69.1 | 71.5 | 69.05 | 69.3 | 69.3 | +0.25 (+0.36%) | 4,246,109 |
10 Jan 2017 | INR | 70.05 | 70.7 | 67.3 | 69.05 | 69.05 | -1.55 (-2.20%) | 9,152,556 |
9 Jan 2017 | INR | 62.15 | 71.85 | 62.15 | 70.6 | 70.6 | +8.35 (+13.41%) | 23,384,027 |
6 Jan 2017 | INR | 64.25 | 64.35 | 62 | 62.25 | 62.25 | -1.8 (-2.81%) | 2,708,652 |