Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2017 | INR | 2,239.95 | 2,245 | 2,147.85 | 2,186.8 | 2,186.8 | -36.6 (-1.65%) | 79 |
19 Dec 2017 | INR | 2,185 | 2,249.3 | 2,185 | 2,223.4 | 2,223.4 | +67.35 (+3.12%) | 40 |
18 Dec 2017 | INR | 2,156.1 | 2,156.1 | 2,156 | 2,156.05 | 2,156.05 | -23.25 (-1.07%) | 11 |
15 Dec 2017 | INR | 2,220.05 | 2,225 | 2,152 | 2,179.3 | 2,179.3 | -45.7 (-2.05%) | 96 |
14 Dec 2017 | INR | 2,218.95 | 2,225 | 2,218.95 | 2,225 | 2,225 | +45.05 (+2.07%) | 10 |
13 Dec 2017 | INR | 2,230 | 2,230 | 2,179.2 | 2,179.95 | 2,179.95 | -42.2 (-1.90%) | 73 |
12 Dec 2017 | INR | 2,230 | 2,250 | 2,222.15 | 2,222.15 | 2,222.15 | -39.35 (-1.74%) | 35 |
11 Dec 2017 | INR | 2,390 | 2,390 | 2,248.15 | 2,261.5 | 2,261.5 | -19.1 (-0.84%) | 97 |
8 Dec 2017 | INR | 2,310 | 2,332.2 | 2,280.55 | 2,280.6 | 2,280.6 | -10.05 (-0.44%) | 23 |
7 Dec 2017 | INR | 2,330 | 2,335.6 | 2,280 | 2,290.65 | 2,290.65 | -4.35 (-0.19%) | 144 |
6 Dec 2017 | INR | 2,295 | 2,295 | 2,295 | 2,295 | 2,295 | 0.0 (0.0%) | 0 |
5 Dec 2017 | INR | 2,295 | 2,295 | 2,295 | 2,295 | 2,295 | 0.0 (0.0%) | 0 |
4 Dec 2017 | INR | 2,295 | 2,295 | 2,295 | 2,295 | 2,295 | 0.0 (0.0%) | 0 |
1 Dec 2017 | INR | 2,295 | 2,295 | 2,295 | 2,295 | 2,295 | 0.0 (0.0%) | 0 |
30 Nov 2017 | INR | 2,296 | 2,353.9 | 2,295 | 2,295 | 2,295 | -97.8 (-4.09%) | 25 |
29 Nov 2017 | INR | 2,389.4 | 2,455.9 | 2,290 | 2,392.8 | 2,392.8 | -47.2 (-1.93%) | 1,667 |
28 Nov 2017 | INR | 2,440 | 2,440 | 2,440 | 2,440 | 2,440 | -6.35 (-0.26%) | 24 |
27 Nov 2017 | INR | 2,459.3 | 2,459.95 | 2,443.15 | 2,446.35 | 2,446.35 | +21.85 (+0.90%) | 14 |
24 Nov 2017 | INR | 2,450 | 2,450 | 2,419 | 2,424.5 | 2,424.5 | -35.5 (-1.44%) | 62 |
23 Nov 2017 | INR | 2,430 | 2,460 | 2,430 | 2,460 | 2,460 | +6.9 (+0.28%) | 95 |
22 Nov 2017 | INR | 2,454 | 2,454 | 2,450 | 2,453.1 | 2,453.1 | -4.7 (-0.19%) | 23 |
21 Nov 2017 | INR | 2,474.5 | 2,475 | 2,436 | 2,457.8 | 2,457.8 | +12.1 (+0.49%) | 28 |
20 Nov 2017 | INR | 2,407.05 | 2,470 | 2,407 | 2,445.7 | 2,445.7 | +45.7 (+1.90%) | 57 |
17 Nov 2017 | INR | 2,400 | 2,400 | 2,400 | 2,400 | 2,400 | +49.1 (+2.09%) | 10 |
16 Nov 2017 | INR | 2,325.85 | 2,352.7 | 2,325.8 | 2,350.9 | 2,350.9 | -15.1 (-0.64%) | 4 |
15 Nov 2017 | INR | 2,432.5 | 2,432.5 | 2,366 | 2,366 | 2,366 | -49 (-2.03%) | 24 |
14 Nov 2017 | INR | 2,438.9 | 2,438.9 | 2,414.2 | 2,415 | 2,415 | -103.95 (-4.13%) | 29 |
13 Nov 2017 | INR | 2,460.3 | 2,518.95 | 2,460.3 | 2,518.95 | 2,518.95 | +56 (+2.27%) | 50 |
10 Nov 2017 | INR | 2,557.55 | 2,558.95 | 2,457.1 | 2,462.95 | 2,462.95 | -61.3 (-2.43%) | 24 |
9 Nov 2017 | INR | 2,569.8 | 2,570.05 | 2,520.05 | 2,524.25 | 2,524.25 | -31.4 (-1.23%) | 87 |