Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2017 | INR | 118.75 | 119.7 | 112.5 | 113.55 | 113.55 | -3.95 (-3.36%) | 70,009 |
30 Jan 2017 | INR | 119.9 | 121.75 | 116.15 | 117.5 | 117.5 | -1.15 (-0.97%) | 75,360 |
27 Jan 2017 | INR | 122.9 | 125 | 117.75 | 118.65 | 118.65 | -3.2 (-2.63%) | 102,221 |
25 Jan 2017 | INR | 122.1 | 126.7 | 121.15 | 121.85 | 121.85 | -0.8 (-0.65%) | 283,325 |
24 Jan 2017 | INR | 120 | 126.8 | 117.8 | 122.65 | 122.65 | +5.3 (+4.52%) | 584,257 |
23 Jan 2017 | INR | 118 | 123.5 | 115.2 | 117.35 | 117.35 | -1.2 (-1.01%) | 175,080 |
20 Jan 2017 | INR | 126 | 131.85 | 116.6 | 118.55 | 118.55 | -8.4 (-6.62%) | 1,150,488 |
19 Jan 2017 | INR | 114.5 | 132.3 | 111.4 | 126.95 | 126.95 | +14.85 (+13.25%) | 1,683,778 |
18 Jan 2017 | INR | 112.95 | 116.65 | 111 | 112.1 | 112.1 | -2.85 (-2.48%) | 83,121 |
17 Jan 2017 | INR | 115.1 | 116.9 | 108.35 | 114.95 | 114.95 | +0.05 (+0.04%) | 176,734 |
16 Jan 2017 | INR | 109.9 | 115.75 | 108 | 114.9 | 114.9 | +5.5 (+5.03%) | 119,851 |
13 Jan 2017 | INR | 105.6 | 110.6 | 102.8 | 109.4 | 109.4 | +3.85 (+3.65%) | 195,234 |
12 Jan 2017 | INR | 102 | 107.35 | 101.1 | 105.55 | 105.55 | +4.2 (+4.14%) | 108,345 |
11 Jan 2017 | INR | 101.8 | 104.8 | 100.65 | 101.35 | 101.35 | -1.95 (-1.89%) | 29,336 |
10 Jan 2017 | INR | 98.65 | 103.8 | 96.85 | 103.3 | 103.3 | +4.55 (+4.61%) | 146,480 |
9 Jan 2017 | INR | 104.35 | 105.35 | 97.65 | 98.75 | 98.75 | -4.5 (-4.36%) | 123,019 |
6 Jan 2017 | INR | 97.35 | 103.9 | 96.1 | 103.25 | 103.25 | +5.8 (+5.95%) | 63,357 |
5 Jan 2017 | INR | 96.25 | 98.8 | 95.4 | 97.45 | 97.45 | +2.05 (+2.15%) | 10,660 |
4 Jan 2017 | INR | 97.7 | 97.75 | 93.7 | 95.4 | 95.4 | -1.35 (-1.40%) | 24,678 |
3 Jan 2017 | INR | 95 | 97.2 | 95 | 96.75 | 96.75 | +1.75 (+1.84%) | 4,155 |
2 Jan 2017 | INR | 94.7 | 95.9 | 94.7 | 95 | 95 | +0.35 (+0.37%) | 2,138 |
30 Dec 2016 | INR | 94.5 | 97 | 94.5 | 94.65 | 94.65 | +0.15 (+0.16%) | 4,592 |
29 Dec 2016 | INR | 95 | 95.5 | 94.05 | 94.5 | 94.5 | -0.9 (-0.94%) | 2,566 |
28 Dec 2016 | INR | 96.75 | 96.8 | 94.1 | 95.4 | 95.4 | +0.45 (+0.47%) | 8,123 |
27 Dec 2016 | INR | 94.5 | 95 | 94.45 | 94.95 | 94.95 | +0.8 (+0.85%) | 701 |
26 Dec 2016 | INR | 96.5 | 97.9 | 94 | 94.15 | 94.15 | -1.05 (-1.10%) | 4,616 |
23 Dec 2016 | INR | 94.65 | 101 | 94.05 | 95.2 | 95.2 | +0.55 (+0.58%) | 23,552 |
22 Dec 2016 | INR | 94.05 | 94.85 | 94 | 94.65 | 94.65 | +0.65 (+0.69%) | 4,248 |
21 Dec 2016 | INR | 94.25 | 95.7 | 94 | 94 | 94 | -0.6 (-0.63%) | 3,549 |
20 Dec 2016 | INR | 96.45 | 96.45 | 94.25 | 94.6 | 94.6 | +0.4 (+0.42%) | 3,813 |