Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2017 | INR | 59.35 | 60.2 | 59.25 | 59.5 | 59.5 | -0.6 (-1.00%) | 4,880 |
29 Jun 2017 | INR | 59.5 | 60.15 | 59.2 | 60.1 | 60.1 | +0.25 (+0.42%) | 8,292 |
28 Jun 2017 | INR | 59.3 | 60.4 | 59.3 | 59.85 | 59.85 | -0.05 (-0.08%) | 3,327 |
27 Jun 2017 | INR | 59.5 | 60 | 59.35 | 59.9 | 59.9 | +0.25 (+0.42%) | 6,408 |
23 Jun 2017 | INR | 60.8 | 60.8 | 59.15 | 59.65 | 59.65 | -0.15 (-0.25%) | 4,244 |
22 Jun 2017 | INR | 59.75 | 61.45 | 59.6 | 59.8 | 59.8 | -0.3 (-0.50%) | 76,575 |
21 Jun 2017 | INR | 60 | 61 | 59.75 | 60.1 | 60.1 | 0.0 (0.0%) | 50,595 |
20 Jun 2017 | INR | 60.6 | 61.5 | 59.95 | 60.1 | 60.1 | -0.6 (-0.99%) | 13,208 |
19 Jun 2017 | INR | 62.5 | 62.5 | 60.5 | 60.7 | 60.7 | -0.25 (-0.41%) | 14,280 |
16 Jun 2017 | INR | 60.95 | 63.9 | 60.05 | 60.95 | 60.95 | +0.35 (+0.58%) | 40,429 |
15 Jun 2017 | INR | 60.95 | 67.8 | 59.5 | 60.6 | 60.6 | +0.45 (+0.75%) | 76,297 |
14 Jun 2017 | INR | 61 | 61 | 59 | 60.15 | 60.15 | 0.0 (0.0%) | 14,258 |
13 Jun 2017 | INR | 60.6 | 61.75 | 59.25 | 60.15 | 60.15 | -0.65 (-1.07%) | 18,253 |
12 Jun 2017 | INR | 62.05 | 62.2 | 60.35 | 60.8 | 60.8 | -2.45 (-3.87%) | 25,746 |
9 Jun 2017 | INR | 61.65 | 63.85 | 61.2 | 63.25 | 63.25 | +1.6 (+2.60%) | 12,921 |
8 Jun 2017 | INR | 62.95 | 63.75 | 61.15 | 61.65 | 61.65 | -1.05 (-1.67%) | 17,300 |
7 Jun 2017 | INR | 63.1 | 63.4 | 60 | 62.7 | 62.7 | -1.55 (-2.41%) | 16,590 |
6 Jun 2017 | INR | 64.4 | 64.7 | 63.25 | 64.25 | 64.25 | +1.1 (+1.74%) | 9,725 |
5 Jun 2017 | INR | 63.7 | 64.55 | 63.15 | 63.15 | 63.15 | -0.5 (-0.79%) | 3,327 |
2 Jun 2017 | INR | 64.15 | 64.85 | 63.5 | 63.65 | 63.65 | -0.5 (-0.78%) | 16,709 |
1 Jun 2017 | INR | 66.5 | 66.5 | 64.05 | 64.15 | 64.15 | -0.55 (-0.85%) | 5,900 |
31 May 2017 | INR | 65.1 | 66 | 64 | 64.7 | 64.7 | -1.1 (-1.67%) | 12,340 |
30 May 2017 | INR | 66.2 | 66.35 | 65.5 | 65.8 | 65.8 | -2.3 (-3.38%) | 18,207 |
29 May 2017 | INR | 68.9 | 68.95 | 66.15 | 68.1 | 68.1 | +1.15 (+1.72%) | 23,543 |
26 May 2017 | INR | 65 | 67.5 | 65 | 66.95 | 66.95 | +1.15 (+1.75%) | 29,397 |
25 May 2017 | INR | 64 | 66 | 63.25 | 65.8 | 65.8 | +2 (+3.13%) | 12,387 |
24 May 2017 | INR | 63.55 | 65.4 | 63.25 | 63.8 | 63.8 | -0.65 (-1.01%) | 36,875 |
23 May 2017 | INR | 65.35 | 65.35 | 62.2 | 64.45 | 64.45 | -0.9 (-1.38%) | 17,345 |
22 May 2017 | INR | 65.05 | 66 | 64.5 | 65.35 | 65.35 | -0.2 (-0.31%) | 26,265 |
19 May 2017 | INR | 65 | 68.5 | 65 | 65.55 | 65.55 | +1.45 (+2.26%) | 85,678 |