Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2017 | INR | 77.85 | 80.95 | 75.75 | 76.15 | 76.15 | -1.7 (-2.18%) | 42,767 |
7 Feb 2017 | INR | 79.95 | 91 | 76.55 | 77.85 | 77.85 | -0.05 (-0.06%) | 206,907 |
6 Feb 2017 | INR | 73.9 | 78.4 | 73.25 | 77.9 | 77.9 | +6.6 (+9.26%) | 14,612 |
3 Feb 2017 | INR | 72 | 72.95 | 70.5 | 71.3 | 71.3 | +0.35 (+0.49%) | 3,102 |
2 Feb 2017 | INR | 71 | 73.6 | 70.5 | 70.95 | 70.95 | -0.8 (-1.11%) | 7,443 |
1 Feb 2017 | INR | 73.7 | 74.1 | 69.2 | 71.75 | 71.75 | -2.2 (-2.97%) | 3,565 |
31 Jan 2017 | INR | 69.35 | 75.6 | 69 | 73.95 | 73.95 | +3.4 (+4.82%) | 5,183 |
30 Jan 2017 | INR | 71 | 73.5 | 70.3 | 70.55 | 70.55 | -2.75 (-3.75%) | 6,695 |
27 Jan 2017 | INR | 74.55 | 74.7 | 71.05 | 73.3 | 73.3 | +0.25 (+0.34%) | 2,081 |
25 Jan 2017 | INR | 73.9 | 73.9 | 66.05 | 73.05 | 73.05 | +2.15 (+3.03%) | 69,372 |
24 Jan 2017 | INR | 73.4 | 73.55 | 67 | 70.9 | 70.9 | -3.2 (-4.32%) | 11,629 |
23 Jan 2017 | INR | 75.8 | 75.8 | 70 | 74.1 | 74.1 | -0.85 (-1.13%) | 4,403 |
20 Jan 2017 | INR | 78.75 | 78.75 | 74.25 | 74.95 | 74.95 | -0.55 (-0.73%) | 3,464 |
19 Jan 2017 | INR | 72.85 | 76.85 | 72 | 75.5 | 75.5 | +2.65 (+3.64%) | 18,230 |
18 Jan 2017 | INR | 72.95 | 74 | 71 | 72.85 | 72.85 | +1.3 (+1.82%) | 13,532 |
17 Jan 2017 | INR | 71.1 | 72.2 | 71 | 71.55 | 71.55 | -0.35 (-0.49%) | 3,932 |
16 Jan 2017 | INR | 71.1 | 72.2 | 69.65 | 71.9 | 71.9 | +0.8 (+1.13%) | 2,101 |
13 Jan 2017 | INR | 71.15 | 71.5 | 71.1 | 71.1 | 71.1 | -0.65 (-0.91%) | 1,482 |
12 Jan 2017 | INR | 70.35 | 72 | 69.7 | 71.75 | 71.75 | +1.1 (+1.56%) | 9,997 |
11 Jan 2017 | INR | 71.9 | 72.6 | 70.3 | 70.65 | 70.65 | +1.3 (+1.87%) | 4,226 |
10 Jan 2017 | INR | 73.75 | 73.75 | 69 | 69.35 | 69.35 | -2.2 (-3.07%) | 5,048 |
9 Jan 2017 | INR | 68.1 | 71.95 | 68.1 | 71.55 | 71.55 | +0.15 (+0.21%) | 1,752 |
6 Jan 2017 | INR | 68.5 | 71.5 | 68.5 | 71.4 | 71.4 | +0.25 (+0.35%) | 7,025 |
5 Jan 2017 | INR | 70 | 74.1 | 70 | 71.15 | 71.15 | +1.85 (+2.67%) | 38,610 |
4 Jan 2017 | INR | 65 | 69.85 | 65 | 69.3 | 69.3 | +5.6 (+8.79%) | 24,039 |
3 Jan 2017 | INR | 65.6 | 65.7 | 61.3 | 63.7 | 63.7 | -0.25 (-0.39%) | 1,370 |
2 Jan 2017 | INR | 67.8 | 67.8 | 63.5 | 63.95 | 63.95 | +0.9 (+1.43%) | 6,190 |
30 Dec 2016 | INR | 56.6 | 63.05 | 55.5 | 63.05 | 63.05 | +5.7 (+9.94%) | 23,189 |
29 Dec 2016 | INR | 56.1 | 58 | 56 | 57.35 | 57.35 | +0.85 (+1.50%) | 14,100 |
28 Dec 2016 | INR | 56.05 | 57.85 | 56 | 56.5 | 56.5 | -0.15 (-0.26%) | 21,704 |