Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2017 | INR | 2,428 | 2,468 | 2,412.3 | 2,448.25 | 2,448.25 | +21.75 (+0.90%) | 664 |
25 Sep 2017 | INR | 2,485 | 2,490 | 2,400 | 2,426.5 | 2,426.5 | -1.55 (-0.06%) | 3,231 |
22 Sep 2017 | INR | 2,441.9 | 2,455 | 2,408.95 | 2,428.05 | 2,428.05 | -9.8 (-0.40%) | 547 |
21 Sep 2017 | INR | 2,404 | 2,450 | 2,380 | 2,437.85 | 2,437.85 | +50.25 (+2.10%) | 959 |
20 Sep 2017 | INR | 2,410 | 2,413 | 2,385.05 | 2,387.6 | 2,387.6 | -14.65 (-0.61%) | 338 |
19 Sep 2017 | INR | 2,408.4 | 2,427.95 | 2,390 | 2,402.25 | 2,402.25 | -7.3 (-0.30%) | 532 |
18 Sep 2017 | INR | 2,444.25 | 2,449.05 | 2,400 | 2,409.55 | 2,409.55 | -1.35 (-0.06%) | 2,012 |
15 Sep 2017 | INR | 2,381.7 | 2,455.55 | 2,370 | 2,410.9 | 2,410.9 | +29.85 (+1.25%) | 1,022 |
14 Sep 2017 | INR | 2,448.8 | 2,448.8 | 2,372.3 | 2,381.05 | 2,381.05 | -34.25 (-1.42%) | 983 |
13 Sep 2017 | INR | 2,450 | 2,450 | 2,401.05 | 2,415.3 | 2,415.3 | -14.7 (-0.60%) | 792 |
12 Sep 2017 | INR | 2,436.05 | 2,459.5 | 2,417.35 | 2,430 | 2,430 | -4.15 (-0.17%) | 286 |
11 Sep 2017 | INR | 2,470 | 2,470 | 2,425 | 2,434.15 | 2,434.15 | -23.35 (-0.95%) | 1,443 |
8 Sep 2017 | INR | 2,469.2 | 2,479.9 | 2,436.2 | 2,457.5 | 2,457.5 | +9.15 (+0.37%) | 627 |
7 Sep 2017 | INR | 2,441.1 | 2,464 | 2,412 | 2,448.35 | 2,448.35 | +1.25 (+0.05%) | 992 |
6 Sep 2017 | INR | 2,425.4 | 2,460 | 2,425 | 2,447.1 | 2,447.1 | +4.25 (+0.17%) | 525 |
5 Sep 2017 | INR | 2,418.15 | 2,495 | 2,411 | 2,442.85 | 2,442.85 | +19.7 (+0.81%) | 624 |
4 Sep 2017 | INR | 2,499 | 2,499 | 2,400 | 2,423.15 | 2,423.15 | -1.5 (-0.06%) | 838 |
1 Sep 2017 | INR | 2,411 | 2,436 | 2,411 | 2,424.65 | 2,424.65 | +33.15 (+1.39%) | 654 |
31 Aug 2017 | INR | 2,421.45 | 2,425 | 2,380 | 2,391.5 | 2,391.5 | -30.15 (-1.25%) | 547 |
30 Aug 2017 | INR | 2,415.15 | 2,429.85 | 2,374.1 | 2,421.65 | 2,421.65 | -10.05 (-0.41%) | 562 |
29 Aug 2017 | INR | 2,398 | 2,440 | 2,391.5 | 2,431.7 | 2,431.7 | +21.05 (+0.87%) | 333 |
28 Aug 2017 | INR | 2,385.25 | 2,430 | 2,385.25 | 2,410.65 | 2,410.65 | +25.8 (+1.08%) | 1,091 |
24 Aug 2017 | INR | 2,380.55 | 2,421.45 | 2,360.1 | 2,384.85 | 2,384.85 | +4.3 (+0.18%) | 1,206 |
23 Aug 2017 | INR | 2,376.5 | 2,395 | 2,358 | 2,380.55 | 2,380.55 | +24.7 (+1.05%) | 1,009 |
22 Aug 2017 | INR | 2,384.95 | 2,384.95 | 2,349.95 | 2,355.85 | 2,355.85 | -25.5 (-1.07%) | 1,236 |
21 Aug 2017 | INR | 2,390 | 2,390 | 2,368 | 2,381.35 | 2,381.35 | -9.55 (-0.40%) | 519 |
18 Aug 2017 | INR | 2,377.8 | 2,396.95 | 2,350 | 2,390.9 | 2,390.9 | +5.85 (+0.25%) | 3,243 |
17 Aug 2017 | INR | 2,368.25 | 2,398.75 | 2,352.6 | 2,385.05 | 2,385.05 | +20 (+0.85%) | 400 |
16 Aug 2017 | INR | 2,388.9 | 2,392 | 2,353.3 | 2,365.05 | 2,365.05 | -33.3 (-1.39%) | 332 |
14 Aug 2017 | INR | 2,388 | 2,410 | 2,350 | 2,398.35 | 2,398.35 | +30.25 (+1.28%) | 938 |