Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | INR | 2,791 | 2,810 | 2,725.05 | 2,747.3 | 2,747.3 | -62.3 (-2.22%) | 1,277 |
8 Nov 2017 | INR | 2,781 | 2,820 | 2,754.15 | 2,809.6 | 2,809.6 | +47.4 (+1.72%) | 1,031 |
7 Nov 2017 | INR | 2,724.95 | 2,795 | 2,675 | 2,762.2 | 2,762.2 | +26.4 (+0.96%) | 772 |
6 Nov 2017 | INR | 2,648.55 | 2,748 | 2,648.55 | 2,735.8 | 2,735.8 | +82.3 (+3.10%) | 2,521 |
3 Nov 2017 | INR | 2,669.95 | 2,675 | 2,643.95 | 2,653.5 | 2,653.5 | -5.85 (-0.22%) | 500 |
2 Nov 2017 | INR | 2,679.95 | 2,683.8 | 2,635 | 2,659.35 | 2,659.35 | -10.4 (-0.39%) | 1,059 |
1 Nov 2017 | INR | 2,699 | 2,747 | 2,663.7 | 2,669.75 | 2,669.75 | -23.5 (-0.87%) | 499 |
31 Oct 2017 | INR | 2,700 | 2,720 | 2,663.55 | 2,693.25 | 2,693.25 | +17 (+0.64%) | 736 |
30 Oct 2017 | INR | 2,718 | 2,749.9 | 2,675 | 2,676.25 | 2,676.25 | -41.75 (-1.54%) | 1,188 |
27 Oct 2017 | INR | 2,710.65 | 2,724.9 | 2,643.95 | 2,718 | 2,718 | +30.1 (+1.12%) | 1,120 |
26 Oct 2017 | INR | 2,732.7 | 2,732.7 | 2,673.3 | 2,687.9 | 2,687.9 | +12.95 (+0.48%) | 324 |
25 Oct 2017 | INR | 2,753.6 | 2,756.75 | 2,667 | 2,674.95 | 2,674.95 | -113.7 (-4.08%) | 1,427 |
24 Oct 2017 | INR | 2,775.8 | 2,800 | 2,750 | 2,788.65 | 2,788.65 | +31.6 (+1.15%) | 732 |
23 Oct 2017 | INR | 2,825.8 | 2,839.6 | 2,752 | 2,757.05 | 2,757.05 | -54.95 (-1.95%) | 465 |
19 Oct 2017 | INR | 2,807.75 | 2,859.95 | 2,775 | 2,812 | 2,812 | +41.35 (+1.49%) | 549 |
18 Oct 2017 | INR | 2,805.25 | 2,806.95 | 2,762.05 | 2,770.65 | 2,770.65 | -4.7 (-0.17%) | 697 |
17 Oct 2017 | INR | 2,760 | 2,820 | 2,742.4 | 2,775.35 | 2,775.35 | +17.4 (+0.63%) | 1,240 |
16 Oct 2017 | INR | 2,970 | 2,970 | 2,745 | 2,757.95 | 2,757.95 | +4.5 (+0.16%) | 1,552 |
13 Oct 2017 | INR | 2,766.35 | 2,785 | 2,750 | 2,753.45 | 2,753.45 | +5.25 (+0.19%) | 1,296 |
12 Oct 2017 | INR | 2,758 | 2,780 | 2,741.1 | 2,748.2 | 2,748.2 | -6.3 (-0.23%) | 298 |
11 Oct 2017 | INR | 2,810.5 | 2,819.95 | 2,740 | 2,754.5 | 2,754.5 | -49.75 (-1.77%) | 496 |
10 Oct 2017 | INR | 2,781.55 | 2,810 | 2,775 | 2,804.25 | 2,804.25 | +23.05 (+0.83%) | 720 |
9 Oct 2017 | INR | 2,762.05 | 2,830.75 | 2,762.05 | 2,781.2 | 2,781.2 | -8.3 (-0.30%) | 1,313 |
6 Oct 2017 | INR | 2,756 | 2,829 | 2,747.35 | 2,789.5 | 2,789.5 | +6.15 (+0.22%) | 1,440 |
5 Oct 2017 | INR | 2,805 | 2,862.2 | 2,770 | 2,783.35 | 2,783.35 | -49.75 (-1.76%) | 1,739 |
4 Oct 2017 | INR | 2,865 | 2,904 | 2,815.45 | 2,833.1 | 2,833.1 | -34.75 (-1.21%) | 1,116 |
3 Oct 2017 | INR | 2,880 | 2,949 | 2,830.2 | 2,867.85 | 2,867.85 | -3.7 (-0.13%) | 5,055 |
29 Sep 2017 | INR | 2,756 | 2,912.1 | 2,750.2 | 2,871.55 | 2,871.55 | +160.85 (+5.93%) | 1,787 |
28 Sep 2017 | INR | 2,680.55 | 2,731.5 | 2,644.1 | 2,710.7 | 2,710.7 | +30 (+1.12%) | 597 |
27 Sep 2017 | INR | 2,820 | 2,849.75 | 2,673.1 | 2,680.7 | 2,680.7 | -130.8 (-4.65%) | 1,943 |