Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | INR | 2,620 | 2,654.65 | 2,596.35 | 2,625.65 | 2,625.65 | +10.05 (+0.38%) | 1,012 |
8 Nov 2017 | INR | 2,674 | 2,674 | 2,597 | 2,615.6 | 2,615.6 | -22.85 (-0.87%) | 1,310 |
7 Nov 2017 | INR | 2,660.05 | 2,686.1 | 2,627.4 | 2,638.45 | 2,638.45 | -24.6 (-0.92%) | 1,268 |
6 Nov 2017 | INR | 2,656.2 | 2,700 | 2,632.3 | 2,663.05 | 2,663.05 | +7.45 (+0.28%) | 2,256 |
3 Nov 2017 | INR | 2,612.3 | 2,680 | 2,576.05 | 2,655.6 | 2,655.6 | +39.25 (+1.50%) | 1,735 |
2 Nov 2017 | INR | 2,648 | 2,657 | 2,600 | 2,616.35 | 2,616.35 | -10.35 (-0.39%) | 1,046 |
1 Nov 2017 | INR | 2,593.45 | 2,640 | 2,581.9 | 2,626.7 | 2,626.7 | +50.65 (+1.97%) | 1,512 |
31 Oct 2017 | INR | 2,566 | 2,597 | 2,550 | 2,576.05 | 2,576.05 | +24.45 (+0.96%) | 3,276 |
30 Oct 2017 | INR | 2,530 | 2,576.05 | 2,530 | 2,551.6 | 2,551.6 | +20.55 (+0.81%) | 1,619 |
27 Oct 2017 | INR | 2,530 | 2,538 | 2,496.75 | 2,531.05 | 2,531.05 | +20.5 (+0.82%) | 1,705 |
26 Oct 2017 | INR | 2,440 | 2,538 | 2,440 | 2,510.55 | 2,510.55 | +87.75 (+3.62%) | 4,791 |
25 Oct 2017 | INR | 2,454.9 | 2,460 | 2,381.1 | 2,422.8 | 2,422.8 | -24.2 (-0.99%) | 3,748 |
24 Oct 2017 | INR | 2,448 | 2,465 | 2,425 | 2,447 | 2,447 | +11.15 (+0.46%) | 603 |
23 Oct 2017 | INR | 2,430.7 | 2,456.6 | 2,416.2 | 2,435.85 | 2,435.85 | +5.85 (+0.24%) | 567 |
19 Oct 2017 | INR | 2,450 | 2,451 | 2,420 | 2,430 | 2,430 | -13.2 (-0.54%) | 130 |
18 Oct 2017 | INR | 2,436.2 | 2,465 | 2,425.5 | 2,443.2 | 2,443.2 | -0.25 (-0.01%) | 170 |
17 Oct 2017 | INR | 2,444.65 | 2,475 | 2,433.05 | 2,443.45 | 2,443.45 | -1.2 (-0.05%) | 795 |
16 Oct 2017 | INR | 2,479.95 | 2,487.05 | 2,425.25 | 2,444.65 | 2,444.65 | -7.9 (-0.32%) | 1,385 |
13 Oct 2017 | INR | 2,421.7 | 2,470 | 2,409 | 2,452.55 | 2,452.55 | +25.8 (+1.06%) | 1,071 |
12 Oct 2017 | INR | 2,386 | 2,450 | 2,375 | 2,426.75 | 2,426.75 | +38 (+1.59%) | 3,740 |
11 Oct 2017 | INR | 2,403.2 | 2,412.35 | 2,382.1 | 2,388.75 | 2,388.75 | -22.4 (-0.93%) | 542 |
10 Oct 2017 | INR | 2,408.6 | 2,423.65 | 2,400 | 2,411.15 | 2,411.15 | +7.8 (+0.32%) | 605 |
9 Oct 2017 | INR | 2,499.95 | 2,499.95 | 2,395 | 2,403.35 | 2,403.35 | -11.45 (-0.47%) | 1,185 |
6 Oct 2017 | INR | 2,451.75 | 2,460 | 2,405.95 | 2,414.8 | 2,414.8 | -22.55 (-0.93%) | 749 |
5 Oct 2017 | INR | 2,447.35 | 2,447.35 | 2,422 | 2,437.35 | 2,437.35 | -10.8 (-0.44%) | 506 |
4 Oct 2017 | INR | 2,474 | 2,474 | 2,420.05 | 2,448.15 | 2,448.15 | -20.55 (-0.83%) | 1,910 |
3 Oct 2017 | INR | 2,520 | 2,520 | 2,460 | 2,468.7 | 2,468.7 | -28.5 (-1.14%) | 932 |
29 Sep 2017 | INR | 2,449 | 2,550 | 2,420.1 | 2,497.2 | 2,497.2 | +53.55 (+2.19%) | 985 |
28 Sep 2017 | INR | 2,394.8 | 2,474.9 | 2,377.1 | 2,443.65 | 2,443.65 | +49.85 (+2.08%) | 551 |
27 Sep 2017 | INR | 2,449.1 | 2,449.1 | 2,390.85 | 2,393.8 | 2,393.8 | -54.45 (-2.22%) | 589 |