Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2017 | INR | 1,291 | 1,291 | 1,271 | 1,271.95 | 1,271.95 | -20.9 (-1.62%) | 121 |
9 Aug 2017 | INR | 1,310.1 | 1,310.1 | 1,290 | 1,292.85 | 1,292.85 | -23.65 (-1.80%) | 231 |
8 Aug 2017 | INR | 1,331.1 | 1,338 | 1,315 | 1,316.5 | 1,316.5 | -18.5 (-1.39%) | 268 |
7 Aug 2017 | INR | 1,336 | 1,355 | 1,335 | 1,335 | 1,335 | -3.5 (-0.26%) | 25 |
4 Aug 2017 | INR | 1,360 | 1,360 | 1,335 | 1,338.5 | 1,338.5 | -36.5 (-2.65%) | 169 |
3 Aug 2017 | INR | 1,375 | 1,375 | 1,375 | 1,375 | 1,375 | 0.0 (0.0%) | 0 |
2 Aug 2017 | INR | 1,335.05 | 1,375 | 1,335.05 | 1,375 | 1,375 | +9 (+0.66%) | 7 |
1 Aug 2017 | INR | 1,340 | 1,394 | 1,340 | 1,366 | 1,366 | +25.25 (+1.88%) | 78 |
31 Jul 2017 | INR | 1,341 | 1,341 | 1,340 | 1,340.75 | 1,340.75 | -7.25 (-0.54%) | 19 |
28 Jul 2017 | INR | 1,350 | 1,370 | 1,341 | 1,348 | 1,348 | -9.4 (-0.69%) | 238 |
27 Jul 2017 | INR | 1,351.3 | 1,357.4 | 1,351 | 1,357.4 | 1,357.4 | +36.3 (+2.75%) | 67 |
26 Jul 2017 | INR | 1,321.1 | 1,321.1 | 1,321.1 | 1,321.1 | 1,321.1 | -32.4 (-2.39%) | 0 |
25 Jul 2017 | INR | 1,390 | 1,390 | 1,321.1 | 1,353.5 | 1,353.5 | -24.9 (-1.81%) | 78 |
24 Jul 2017 | INR | 1,428.1 | 1,428.2 | 1,372 | 1,378.4 | 1,378.4 | -11.6 (-0.83%) | 131 |
21 Jul 2017 | INR | 1,420 | 1,435 | 1,390 | 1,390 | 1,390 | -4.05 (-0.29%) | 170 |
20 Jul 2017 | INR | 1,400 | 1,400 | 1,392 | 1,394.05 | 1,394.05 | -9.65 (-0.69%) | 34 |
19 Jul 2017 | INR | 1,400 | 1,409 | 1,400 | 1,403.7 | 1,403.7 | +13.3 (+0.96%) | 134 |
18 Jul 2017 | INR | 1,425 | 1,425 | 1,390 | 1,390.4 | 1,390.4 | +7.05 (+0.51%) | 33 |
17 Jul 2017 | INR | 1,310.1 | 1,499 | 1,310.1 | 1,383.35 | 1,383.35 | -38.9 (-2.74%) | 243 |
14 Jul 2017 | INR | 1,402 | 1,426.9 | 1,402 | 1,422.25 | 1,422.25 | +21.7 (+1.55%) | 26 |
13 Jul 2017 | INR | 1,390 | 1,420 | 1,380 | 1,400.55 | 1,400.55 | -6.45 (-0.46%) | 134 |
12 Jul 2017 | INR | 1,400 | 1,408 | 1,385 | 1,407 | 1,407 | +7.65 (+0.55%) | 108 |
11 Jul 2017 | INR | 1,380 | 1,409 | 1,380 | 1,399.35 | 1,399.35 | +8.7 (+0.63%) | 30 |
10 Jul 2017 | INR | 1,390 | 1,433 | 1,390 | 1,390.65 | 1,390.65 | -12.75 (-0.91%) | 47 |
7 Jul 2017 | INR | 1,350 | 1,415 | 1,341 | 1,403.4 | 1,403.4 | +82.9 (+6.28%) | 931 |
6 Jul 2017 | INR | 1,330 | 1,330 | 1,320 | 1,320.5 | 1,320.5 | -9.5 (-0.71%) | 181 |
5 Jul 2017 | INR | 1,286.1 | 1,350 | 1,286.1 | 1,330 | 1,330 | +9 (+0.68%) | 137 |
4 Jul 2017 | INR | 1,310 | 1,343.8 | 1,294 | 1,321 | 1,321 | +11 (+0.84%) | 158 |
3 Jul 2017 | INR | 1,290.05 | 1,334.75 | 1,290 | 1,310 | 1,310 | +20 (+1.55%) | 117 |
30 Jun 2017 | INR | 1,300 | 1,310 | 1,250 | 1,290 | 1,290 | -10 (-0.77%) | 301 |