Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | INR | 1,770 | 1,792.85 | 1,736.7 | 1,755.15 | 1,755.15 | -20.35 (-1.15%) | 58,281 |
8 Nov 2017 | INR | 1,800 | 1,802 | 1,771 | 1,775.5 | 1,775.5 | -26.1 (-1.45%) | 46,937 |
7 Nov 2017 | INR | 1,815 | 1,830.8 | 1,775 | 1,801.6 | 1,801.6 | -17.85 (-0.98%) | 154,005 |
6 Nov 2017 | INR | 1,815 | 1,841.9 | 1,811.85 | 1,819.45 | 1,819.45 | -15.7 (-0.86%) | 47,527 |
3 Nov 2017 | INR | 1,800 | 1,845.7 | 1,800 | 1,835.15 | 1,835.15 | +24.4 (+1.35%) | 52,332 |
2 Nov 2017 | INR | 1,835 | 1,835 | 1,802.1 | 1,810.75 | 1,810.75 | +7.15 (+0.40%) | 291,073 |
1 Nov 2017 | INR | 1,795 | 1,819.1 | 1,795 | 1,803.6 | 1,803.6 | +3.95 (+0.22%) | 148,245 |
31 Oct 2017 | INR | 1,800 | 1,822.3 | 1,777 | 1,799.65 | 1,799.65 | -3.55 (-0.20%) | 41,126 |
30 Oct 2017 | INR | 1,829.4 | 1,835.25 | 1,797 | 1,803.2 | 1,803.2 | -10.65 (-0.59%) | 46,557 |
27 Oct 2017 | INR | 1,775 | 1,823.35 | 1,753.5 | 1,813.85 | 1,813.85 | +63.75 (+3.64%) | 81,882 |
26 Oct 2017 | INR | 1,727 | 1,766.1 | 1,701 | 1,750.1 | 1,750.1 | +22.8 (+1.32%) | 84,657 |
25 Oct 2017 | INR | 1,825 | 1,825 | 1,715 | 1,727.3 | 1,727.3 | -99.1 (-5.43%) | 145,295 |
24 Oct 2017 | INR | 1,842.5 | 1,842.95 | 1,817.95 | 1,826.4 | 1,826.4 | -7.1 (-0.39%) | 37,843 |
23 Oct 2017 | INR | 1,840 | 1,856.65 | 1,815 | 1,833.5 | 1,833.5 | -9.5 (-0.52%) | 44,303 |
19 Oct 2017 | INR | 1,878 | 1,878 | 1,834.55 | 1,843 | 1,843 | -26.2 (-1.40%) | 16,683 |
18 Oct 2017 | INR | 1,884 | 1,884 | 1,851 | 1,869.2 | 1,869.2 | +2.15 (+0.12%) | 50,174 |
17 Oct 2017 | INR | 1,888.1 | 1,903.15 | 1,859.05 | 1,867.05 | 1,867.05 | -21.8 (-1.15%) | 95,401 |
16 Oct 2017 | INR | 1,969 | 1,972.45 | 1,877.65 | 1,888.85 | 1,888.85 | -66 (-3.38%) | 131,987 |
13 Oct 2017 | INR | 1,956.05 | 1,971 | 1,949.1 | 1,954.85 | 1,954.85 | +3.05 (+0.16%) | 37,564 |
12 Oct 2017 | INR | 1,932 | 1,956 | 1,923 | 1,951.8 | 1,951.8 | +28.1 (+1.46%) | 691,853 |
11 Oct 2017 | INR | 1,958 | 1,964 | 1,903.65 | 1,923.7 | 1,923.7 | -28.05 (-1.44%) | 50,733 |
10 Oct 2017 | INR | 1,941 | 1,958.55 | 1,941 | 1,951.75 | 1,951.75 | +17.1 (+0.88%) | 49,298 |
9 Oct 2017 | INR | 1,930 | 1,950.65 | 1,867.55 | 1,934.65 | 1,934.65 | +14.3 (+0.74%) | 129,707 |
6 Oct 2017 | INR | 1,865 | 1,928.5 | 1,865 | 1,920.35 | 1,920.35 | +54.55 (+2.92%) | 179,814 |
5 Oct 2017 | INR | 1,869.9 | 1,885.8 | 1,857.15 | 1,865.8 | 1,865.8 | +1.55 (+0.08%) | 32,373 |
4 Oct 2017 | INR | 1,875 | 1,875 | 1,852 | 1,864.25 | 1,864.25 | +0.45 (+0.02%) | 62,902 |
3 Oct 2017 | INR | 1,850.05 | 1,871 | 1,829.95 | 1,863.8 | 1,863.8 | +28.85 (+1.57%) | 57,785 |
29 Sep 2017 | INR | 1,861.7 | 1,873 | 1,828 | 1,834.95 | 1,834.95 | -6.1 (-0.33%) | 80,075 |
28 Sep 2017 | INR | 1,808 | 1,850.65 | 1,790.05 | 1,841.05 | 1,841.05 | +32 (+1.77%) | 91,435 |
27 Sep 2017 | INR | 1,860 | 1,860.7 | 1,798.65 | 1,809.05 | 1,809.05 | -30.1 (-1.64%) | 40,905 |