Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2017 | INR | 100.8 | 105 | 96 | 96.8 | 96.8 | -2.8 (-2.81%) | 58,994 |
28 Sep 2017 | INR | 91.2 | 106 | 91.2 | 99.6 | 99.6 | +9.45 (+10.48%) | 304,448 |
27 Sep 2017 | INR | 94.1 | 94.85 | 88.15 | 90.15 | 90.15 | -4.3 (-4.55%) | 13,789 |
26 Sep 2017 | INR | 93.95 | 95.95 | 93.1 | 94.45 | 94.45 | +1.2 (+1.29%) | 4,826 |
25 Sep 2017 | INR | 95 | 95 | 92.05 | 93.25 | 93.25 | -1.95 (-2.05%) | 3,627 |
22 Sep 2017 | INR | 94.55 | 97.5 | 94 | 95.2 | 95.2 | +0.7 (+0.74%) | 16,130 |
21 Sep 2017 | INR | 95.9 | 96 | 93.2 | 94.5 | 94.5 | -1.35 (-1.41%) | 9,671 |
20 Sep 2017 | INR | 98.5 | 99.8 | 94.6 | 95.85 | 95.85 | -1.95 (-1.99%) | 9,139 |
19 Sep 2017 | INR | 99 | 99 | 97.05 | 97.8 | 97.8 | -0.5 (-0.51%) | 3,029 |
18 Sep 2017 | INR | 97.05 | 99 | 96.6 | 98.3 | 98.3 | +0.85 (+0.87%) | 5,005 |
15 Sep 2017 | INR | 97.05 | 101.45 | 96.8 | 97.45 | 97.45 | -2.55 (-2.55%) | 10,197 |
14 Sep 2017 | INR | 99.1 | 102.7 | 99.1 | 100 | 100 | -0.2 (-0.20%) | 2,337 |
13 Sep 2017 | INR | 100 | 102.7 | 98.15 | 100.2 | 100.2 | +0.2 (+0.20%) | 17,054 |
12 Sep 2017 | INR | 99.8 | 101.5 | 98.8 | 100 | 100 | +1.2 (+1.21%) | 7,744 |
11 Sep 2017 | INR | 100 | 100 | 97.3 | 98.8 | 98.8 | -1 (-1.00%) | 3,453 |
8 Sep 2017 | INR | 99.6 | 101.7 | 98 | 99.8 | 99.8 | 0.0 (0.0%) | 2,674 |
7 Sep 2017 | INR | 100.95 | 102 | 99.35 | 99.8 | 99.8 | -0.15 (-0.15%) | 9,788 |
6 Sep 2017 | INR | 99.7 | 100.9 | 99.25 | 99.95 | 99.95 | +0.25 (+0.25%) | 1,273 |
5 Sep 2017 | INR | 101 | 101.25 | 98.6 | 99.7 | 99.7 | -0.9 (-0.89%) | 13,409 |
4 Sep 2017 | INR | 101.05 | 101.35 | 99 | 100.6 | 100.6 | -1.05 (-1.03%) | 19,552 |
1 Sep 2017 | INR | 102.55 | 102.95 | 101.3 | 101.65 | 101.65 | -0.35 (-0.34%) | 5,641 |
31 Aug 2017 | INR | 102.95 | 105.7 | 101.25 | 102 | 102 | +0.3 (+0.29%) | 5,314 |
30 Aug 2017 | INR | 103 | 105.8 | 101.2 | 101.7 | 101.7 | -0.05 (-0.05%) | 5,662 |
29 Aug 2017 | INR | 102.1 | 103 | 99.6 | 101.75 | 101.75 | -0.65 (-0.63%) | 11,156 |
28 Aug 2017 | INR | 100.5 | 105.45 | 100.5 | 102.4 | 102.4 | -0.45 (-0.44%) | 4,152 |
24 Aug 2017 | INR | 104.25 | 105.6 | 102.1 | 102.85 | 102.85 | 0.0 (0.0%) | 1,972 |
23 Aug 2017 | INR | 102 | 104.6 | 101.05 | 102.85 | 102.85 | +1.65 (+1.63%) | 8,402 |
22 Aug 2017 | INR | 102.75 | 103.9 | 100.35 | 101.2 | 101.2 | -1.55 (-1.51%) | 5,747 |
21 Aug 2017 | INR | 101.05 | 103.9 | 100.35 | 102.75 | 102.75 | +1.2 (+1.18%) | 4,940 |
18 Aug 2017 | INR | 102 | 103.05 | 101.3 | 101.55 | 101.55 | -1.95 (-1.88%) | 1,755 |