Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2017 | INR | 1,340 | 1,340 | 1,325 | 1,330.25 | 1,330.25 | -0.75 (-0.06%) | 195 |
7 Nov 2017 | INR | 1,315 | 1,331 | 1,315 | 1,331 | 1,331 | -24 (-1.77%) | 11 |
6 Nov 2017 | INR | 1,349.9 | 1,390 | 1,310 | 1,355 | 1,355 | +26 (+1.96%) | 282 |
3 Nov 2017 | INR | 1,348 | 1,349 | 1,325 | 1,329 | 1,329 | +4 (+0.30%) | 321 |
2 Nov 2017 | INR | 1,310 | 1,325 | 1,310 | 1,325 | 1,325 | +12.45 (+0.95%) | 90 |
1 Nov 2017 | INR | 1,295.05 | 1,315.1 | 1,295.05 | 1,312.55 | 1,312.55 | -7.45 (-0.56%) | 8 |
31 Oct 2017 | INR | 1,375 | 1,385 | 1,310 | 1,320 | 1,320 | -10 (-0.75%) | 285 |
30 Oct 2017 | INR | 1,360 | 1,360 | 1,330 | 1,330 | 1,330 | -23.3 (-1.72%) | 82 |
27 Oct 2017 | INR | 1,312 | 1,362 | 1,312 | 1,353.3 | 1,353.3 | -14.5 (-1.06%) | 225 |
26 Oct 2017 | INR | 1,369.95 | 1,369.95 | 1,367.8 | 1,367.8 | 1,367.8 | +18.8 (+1.39%) | 10 |
25 Oct 2017 | INR | 1,289 | 1,389 | 1,287 | 1,349 | 1,349 | -1 (-0.07%) | 298 |
24 Oct 2017 | INR | 1,350 | 1,350.1 | 1,350 | 1,350 | 1,350 | 0.0 (0.0%) | 100 |
23 Oct 2017 | INR | 1,300 | 1,366 | 1,300 | 1,350 | 1,350 | +59.9 (+4.64%) | 405 |
19 Oct 2017 | INR | 1,285 | 1,314 | 1,280.05 | 1,290.1 | 1,290.1 | +14.85 (+1.16%) | 124 |
18 Oct 2017 | INR | 1,280.9 | 1,281 | 1,272.05 | 1,275.25 | 1,275.25 | +14.25 (+1.13%) | 65 |
17 Oct 2017 | INR | 1,280.9 | 1,280.9 | 1,255 | 1,261 | 1,261 | +9 (+0.72%) | 67 |
16 Oct 2017 | INR | 1,248 | 1,252.9 | 1,248 | 1,252 | 1,252 | +7 (+0.56%) | 71 |
13 Oct 2017 | INR | 1,248 | 1,248 | 1,245 | 1,245 | 1,245 | -23 (-1.81%) | 135 |
12 Oct 2017 | INR | 1,240 | 1,268 | 1,233 | 1,268 | 1,268 | +41.65 (+3.40%) | 213 |
11 Oct 2017 | INR | 1,220.1 | 1,228 | 1,199.95 | 1,226.35 | 1,226.35 | -35.3 (-2.80%) | 318 |
10 Oct 2017 | INR | 1,245 | 1,280.9 | 1,245 | 1,261.65 | 1,261.65 | +1.65 (+0.13%) | 99 |
9 Oct 2017 | INR | 1,250 | 1,260 | 1,250 | 1,260 | 1,260 | +17.25 (+1.39%) | 32 |
6 Oct 2017 | INR | 1,242 | 1,259.95 | 1,226 | 1,242.75 | 1,242.75 | +8.9 (+0.72%) | 214 |
5 Oct 2017 | INR | 1,250 | 1,300 | 1,230 | 1,233.85 | 1,233.85 | -55.15 (-4.28%) | 60 |
4 Oct 2017 | INR | 1,289 | 1,289 | 1,289 | 1,289 | 1,289 | +34.45 (+2.75%) | 0 |
3 Oct 2017 | INR | 1,253.85 | 1,290 | 1,225 | 1,254.55 | 1,254.55 | +0.7 (+0.06%) | 153 |
29 Sep 2017 | INR | 1,274.95 | 1,275 | 1,250 | 1,253.85 | 1,253.85 | -21.15 (-1.66%) | 15 |
28 Sep 2017 | INR | 1,275 | 1,275 | 1,275 | 1,275 | 1,275 | +38 (+3.07%) | 25 |
27 Sep 2017 | INR | 1,309.9 | 1,309.9 | 1,236.6 | 1,237 | 1,237 | -13.4 (-1.07%) | 60 |
26 Sep 2017 | INR | 1,255.1 | 1,255.1 | 1,232 | 1,250.4 | 1,250.4 | -2.9 (-0.23%) | 236 |