Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2017 | INR | 2,427.95 | 2,475 | 2,420 | 2,452.7 | 2,452.7 | +39.75 (+1.65%) | 883 |
20 Dec 2017 | INR | 2,439.8 | 2,439.85 | 2,402.05 | 2,412.95 | 2,412.95 | -22.7 (-0.93%) | 10,342 |
19 Dec 2017 | INR | 2,380.05 | 2,442 | 2,380 | 2,435.65 | 2,435.65 | +43.5 (+1.82%) | 1,656 |
18 Dec 2017 | INR | 2,373 | 2,420 | 2,344.85 | 2,392.15 | 2,392.15 | +21.6 (+0.91%) | 2,187 |
15 Dec 2017 | INR | 2,401 | 2,438 | 2,352 | 2,370.55 | 2,370.55 | -25.85 (-1.08%) | 2,194 |
14 Dec 2017 | INR | 2,412.05 | 2,454 | 2,390 | 2,396.4 | 2,396.4 | -22.8 (-0.94%) | 1,089 |
13 Dec 2017 | INR | 2,442 | 2,469.2 | 2,411.05 | 2,419.2 | 2,419.2 | -23.8 (-0.97%) | 1,172 |
12 Dec 2017 | INR | 2,450.65 | 2,455 | 2,437 | 2,443 | 2,443 | -7.65 (-0.31%) | 609 |
11 Dec 2017 | INR | 2,473.6 | 2,493 | 2,445 | 2,450.65 | 2,450.65 | -10.15 (-0.41%) | 1,238 |
8 Dec 2017 | INR | 2,449.95 | 2,487 | 2,443.45 | 2,460.8 | 2,460.8 | +10.85 (+0.44%) | 1,651 |
7 Dec 2017 | INR | 2,438 | 2,494 | 2,438 | 2,449.95 | 2,449.95 | +2.15 (+0.09%) | 1,123 |
6 Dec 2017 | INR | 2,483 | 2,519 | 2,443 | 2,447.8 | 2,447.8 | -20.2 (-0.82%) | 984 |
5 Dec 2017 | INR | 2,453.4 | 2,490 | 2,442 | 2,468 | 2,468 | +26.7 (+1.09%) | 535 |
4 Dec 2017 | INR | 2,498.7 | 2,498.7 | 2,410.1 | 2,441.3 | 2,441.3 | -15.1 (-0.61%) | 1,237 |
1 Dec 2017 | INR | 2,488.9 | 2,518 | 2,450 | 2,456.4 | 2,456.4 | -22.35 (-0.90%) | 938 |
30 Nov 2017 | INR | 2,464.7 | 2,498.95 | 2,446 | 2,478.75 | 2,478.75 | +24.7 (+1.01%) | 926 |
29 Nov 2017 | INR | 2,469 | 2,487.8 | 2,436 | 2,454.05 | 2,454.05 | -12.4 (-0.50%) | 1,271 |
28 Nov 2017 | INR | 2,494 | 2,557.85 | 2,460 | 2,466.45 | 2,466.45 | -15.7 (-0.63%) | 1,044 |
27 Nov 2017 | INR | 2,510 | 2,548 | 2,460 | 2,482.15 | 2,482.15 | -2.9 (-0.12%) | 1,241 |
24 Nov 2017 | INR | 2,500 | 2,509.95 | 2,475.05 | 2,485.05 | 2,485.05 | -19.75 (-0.79%) | 2,082 |
23 Nov 2017 | INR | 2,504.6 | 2,519 | 2,485.05 | 2,504.8 | 2,504.8 | +9.15 (+0.37%) | 877 |
22 Nov 2017 | INR | 2,490 | 2,577.95 | 2,488.15 | 2,495.65 | 2,495.65 | +5.05 (+0.20%) | 822 |
21 Nov 2017 | INR | 2,490 | 2,512 | 2,473.25 | 2,490.6 | 2,490.6 | +1.75 (+0.07%) | 730 |
20 Nov 2017 | INR | 2,520 | 2,520 | 2,470 | 2,488.85 | 2,488.85 | -22.55 (-0.90%) | 959 |
17 Nov 2017 | INR | 2,560 | 2,595.85 | 2,483.75 | 2,511.4 | 2,511.4 | -22.8 (-0.90%) | 1,065 |
16 Nov 2017 | INR | 2,550 | 2,587 | 2,500 | 2,534.2 | 2,534.2 | -17 (-0.67%) | 1,162 |
15 Nov 2017 | INR | 2,599.8 | 2,599.8 | 2,540 | 2,551.2 | 2,551.2 | -43.85 (-1.69%) | 1,056 |
14 Nov 2017 | INR | 2,633.6 | 2,633.6 | 2,580 | 2,595.05 | 2,595.05 | -34.4 (-1.31%) | 618 |
13 Nov 2017 | INR | 2,635 | 2,657.6 | 2,611 | 2,629.45 | 2,629.45 | -1.8 (-0.07%) | 695 |
10 Nov 2017 | INR | 2,644 | 2,665 | 2,614.95 | 2,631.25 | 2,631.25 | +5.6 (+0.21%) | 372 |