Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2017 | INR | 1,400 | 1,400 | 1,366.8 | 1,368 | 1,368 | -12.05 (-0.87%) | 28 |
19 Dec 2017 | INR | 1,419.95 | 1,419.95 | 1,380.05 | 1,380.05 | 1,380.05 | -19.95 (-1.43%) | 176 |
18 Dec 2017 | INR | 1,424.9 | 1,424.9 | 1,350 | 1,400 | 1,400 | +44 (+3.24%) | 49 |
15 Dec 2017 | INR | 1,359 | 1,394 | 1,355 | 1,356 | 1,356 | -38.95 (-2.79%) | 65 |
14 Dec 2017 | INR | 1,399.5 | 1,399.5 | 1,381 | 1,394.95 | 1,394.95 | +3.15 (+0.23%) | 66 |
13 Dec 2017 | INR | 1,445 | 1,445 | 1,370 | 1,391.8 | 1,391.8 | +23.65 (+1.73%) | 475 |
12 Dec 2017 | INR | 1,352.05 | 1,371 | 1,352.05 | 1,368.15 | 1,368.15 | -11.85 (-0.86%) | 35 |
11 Dec 2017 | INR | 1,434 | 1,434 | 1,380 | 1,380 | 1,380 | 0.0 (0.0%) | 203 |
8 Dec 2017 | INR | 1,400 | 1,400 | 1,380 | 1,380 | 1,380 | -2 (-0.14%) | 66 |
7 Dec 2017 | INR | 1,389.95 | 1,390 | 1,382 | 1,382 | 1,382 | -3.5 (-0.25%) | 40 |
6 Dec 2017 | INR | 1,399.95 | 1,399.95 | 1,352 | 1,385.5 | 1,385.5 | +35.5 (+2.63%) | 22 |
5 Dec 2017 | INR | 1,315.1 | 1,350 | 1,315.1 | 1,350 | 1,350 | -0.85 (-0.06%) | 81 |
4 Dec 2017 | INR | 1,347.15 | 1,439.85 | 1,261.3 | 1,350.85 | 1,350.85 | -48.15 (-3.44%) | 79 |
1 Dec 2017 | INR | 1,399 | 1,399 | 1,399 | 1,399 | 1,399 | 0.0 (0.0%) | 0 |
30 Nov 2017 | INR | 1,421 | 1,444.9 | 1,399 | 1,399 | 1,399 | -22.6 (-1.59%) | 20 |
29 Nov 2017 | INR | 1,386 | 1,449 | 1,386 | 1,421.6 | 1,421.6 | -37.65 (-2.58%) | 192 |
28 Nov 2017 | INR | 1,365 | 1,460 | 1,350 | 1,459.25 | 1,459.25 | +84.25 (+6.13%) | 504 |
27 Nov 2017 | INR | 1,394.9 | 1,394.9 | 1,307.05 | 1,375 | 1,375 | +45.45 (+3.42%) | 547 |
24 Nov 2017 | INR | 1,385 | 1,385 | 1,318.9 | 1,329.55 | 1,329.55 | -58.15 (-4.19%) | 60 |
23 Nov 2017 | INR | 1,360 | 1,390 | 1,340 | 1,387.7 | 1,387.7 | +32.7 (+2.41%) | 236 |
22 Nov 2017 | INR | 1,355 | 1,357 | 1,351 | 1,355 | 1,355 | -2 (-0.15%) | 177 |
21 Nov 2017 | INR | 1,350 | 1,357 | 1,336 | 1,357 | 1,357 | -2 (-0.15%) | 61 |
20 Nov 2017 | INR | 1,369.8 | 1,369.8 | 1,317.05 | 1,359 | 1,359 | +48 (+3.66%) | 25 |
17 Nov 2017 | INR | 1,320 | 1,320 | 1,311 | 1,311 | 1,311 | -19 (-1.43%) | 40 |
16 Nov 2017 | INR | 1,320 | 1,350 | 1,320 | 1,330 | 1,330 | +30 (+2.31%) | 160 |
15 Nov 2017 | INR | 1,330 | 1,330 | 1,300 | 1,300 | 1,300 | -31 (-2.33%) | 198 |
14 Nov 2017 | INR | 1,255 | 1,375 | 1,255 | 1,331 | 1,331 | -18 (-1.33%) | 102 |
13 Nov 2017 | INR | 1,330 | 1,350 | 1,330 | 1,349 | 1,349 | +30.45 (+2.31%) | 53 |
10 Nov 2017 | INR | 1,300 | 1,350 | 1,293 | 1,318.55 | 1,318.55 | -17.1 (-1.28%) | 367 |
9 Nov 2017 | INR | 1,333.6 | 1,345 | 1,333.5 | 1,335.65 | 1,335.65 | +5.4 (+0.41%) | 31 |