Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2018 | INR | 1,300 | 1,357.5 | 1,300 | 1,325 | 1,325 | +8.95 (+0.68%) | 71 |
2 Feb 2018 | INR | 1,375 | 1,375 | 1,313 | 1,316.05 | 1,316.05 | -65.95 (-4.77%) | 259 |
1 Feb 2018 | INR | 1,382.1 | 1,382.1 | 1,382 | 1,382 | 1,382 | +0.4 (+0.03%) | 25 |
31 Jan 2018 | INR | 1,380 | 1,398 | 1,380 | 1,381.6 | 1,381.6 | +1.6 (+0.12%) | 418 |
30 Jan 2018 | INR | 1,384 | 1,398 | 1,375.05 | 1,380 | 1,380 | -5.85 (-0.42%) | 200 |
29 Jan 2018 | INR | 1,388 | 1,400 | 1,385 | 1,385.85 | 1,385.85 | -2.95 (-0.21%) | 566 |
25 Jan 2018 | INR | 1,394.9 | 1,394.9 | 1,381.05 | 1,388.8 | 1,388.8 | -7.55 (-0.54%) | 70 |
24 Jan 2018 | INR | 1,397.9 | 1,398 | 1,375 | 1,396.35 | 1,396.35 | +6.35 (+0.46%) | 193 |
23 Jan 2018 | INR | 1,384 | 1,399 | 1,381 | 1,390 | 1,390 | +13.8 (+1.00%) | 630 |
22 Jan 2018 | INR | 1,395 | 1,395 | 1,375.05 | 1,376.2 | 1,376.2 | -11.2 (-0.81%) | 761 |
19 Jan 2018 | INR | 1,392 | 1,405 | 1,385 | 1,387.4 | 1,387.4 | -3 (-0.22%) | 390 |
18 Jan 2018 | INR | 1,400 | 1,400 | 1,390 | 1,390.4 | 1,390.4 | -9.6 (-0.69%) | 624 |
17 Jan 2018 | INR | 1,395 | 1,444.7 | 1,395 | 1,400 | 1,400 | +6.75 (+0.48%) | 2,527 |
16 Jan 2018 | INR | 1,462.9 | 1,462.9 | 1,389 | 1,393.25 | 1,393.25 | -1.75 (-0.13%) | 4,564 |
15 Jan 2018 | INR | 1,400 | 1,400 | 1,395 | 1,395 | 1,395 | -4.95 (-0.35%) | 1,463 |
12 Jan 2018 | INR | 1,400.1 | 1,400.1 | 1,385 | 1,399.95 | 1,399.95 | +0.2 (+0.01%) | 1,113 |
11 Jan 2018 | INR | 1,400 | 1,400 | 1,398 | 1,399.75 | 1,399.75 | +7.6 (+0.55%) | 899 |
10 Jan 2018 | INR | 1,400 | 1,400 | 1,383 | 1,392.15 | 1,392.15 | -7.15 (-0.51%) | 55 |
8 Jan 2018 | INR | 1,425 | 1,425 | 1,395.1 | 1,399.3 | 1,399.3 | -0.7 (-0.05%) | 1,238 |
5 Jan 2018 | INR | 1,466 | 1,466 | 1,395 | 1,400 | 1,400 | +2 (+0.14%) | 982 |
4 Jan 2018 | INR | 1,400 | 1,400 | 1,380 | 1,398 | 1,398 | -2 (-0.14%) | 1,392 |
3 Jan 2018 | INR | 1,406 | 1,406 | 1,394 | 1,400 | 1,400 | +1.9 (+0.14%) | 1,087 |
2 Jan 2018 | INR | 1,380 | 1,422 | 1,380 | 1,398.1 | 1,398.1 | -8.8 (-0.63%) | 149 |
1 Jan 2018 | INR | 1,447.9 | 1,447.9 | 1,365 | 1,406.9 | 1,406.9 | +11.9 (+0.85%) | 226 |
29 Dec 2017 | INR | 1,399 | 1,399 | 1,381 | 1,395 | 1,395 | +26.1 (+1.91%) | 165 |
28 Dec 2017 | INR | 1,400 | 1,400 | 1,365 | 1,368.9 | 1,368.9 | -16.85 (-1.22%) | 1,311 |
27 Dec 2017 | INR | 1,400 | 1,423.4 | 1,375 | 1,385.75 | 1,385.75 | -9.25 (-0.66%) | 1,109 |
26 Dec 2017 | INR | 1,385 | 1,400 | 1,385 | 1,395 | 1,395 | -5 (-0.36%) | 570 |
22 Dec 2017 | INR | 1,400 | 1,400 | 1,381 | 1,400 | 1,400 | 0.0 (0.0%) | 132 |
21 Dec 2017 | INR | 1,400 | 1,400 | 1,375 | 1,400 | 1,400 | +32 (+2.34%) | 204 |