Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | INR | 2,606 | 2,606 | 2,500 | 2,500 | 1,250 | -119.25 (-4.55%) | 47 |
5 Feb 2018 | INR | 2,603 | 2,685.5 | 2,603 | 2,619.25 | 1,309.625 | +16.25 (+0.62%) | 20 |
2 Feb 2018 | INR | 2,625 | 2,625 | 2,603 | 2,603 | 1,301.5 | -137 (-5%) | 24 |
1 Feb 2018 | INR | 2,750 | 2,750 | 2,740 | 2,740 | 1,370 | -5.5 (-0.20%) | 4 |
31 Jan 2018 | INR | 2,827 | 2,998.5 | 2,745.5 | 2,745.5 | 1,372.75 | -144.5 (-5%) | 38 |
30 Jan 2018 | INR | 2,890 | 2,890 | 2,890 | 2,890 | 1,445 | 0.0 (0.0%) | 0 |
29 Jan 2018 | INR | 2,890 | 2,890 | 2,890 | 2,890 | 1,445 | -10 (-0.34%) | 3 |
25 Jan 2018 | INR | 2,827 | 2,900 | 2,827 | 2,900 | 1,450 | 0.0 (0.0%) | 5 |
24 Jan 2018 | INR | 2,815 | 2,900 | 2,810 | 2,900 | 1,450 | -50 (-1.69%) | 9 |
23 Jan 2018 | INR | 2,950 | 2,950 | 2,950 | 2,950 | 1,475 | -100 (-3.28%) | 3 |
22 Jan 2018 | INR | 3,095.8 | 3,095.8 | 2,940 | 3,050 | 1,525 | +20.4 (+0.67%) | 39 |
19 Jan 2018 | INR | 3,014 | 3,045 | 3,014 | 3,029.6 | 1,514.8 | +129.25 (+4.46%) | 32 |
18 Jan 2018 | INR | 3,099 | 3,100 | 2,886 | 2,900.35 | 1,450.175 | -136.55 (-4.50%) | 45 |
17 Jan 2018 | INR | 3,058 | 3,058.7 | 2,925.5 | 3,036.9 | 1,518.45 | +123.85 (+4.25%) | 289 |
16 Jan 2018 | INR | 2,913.2 | 2,913.2 | 2,913 | 2,913.05 | 1,456.525 | +138.55 (+4.99%) | 321 |
15 Jan 2018 | INR | 2,648 | 2,781.35 | 2,645 | 2,774.5 | 1,387.25 | +125.55 (+4.74%) | 185 |
12 Jan 2018 | INR | 2,566.15 | 2,648.95 | 2,566.15 | 2,648.95 | 1,324.475 | +82.8 (+3.23%) | 5 |
11 Jan 2018 | INR | 2,533 | 2,575 | 2,533 | 2,566.15 | 1,283.075 | +33.15 (+1.31%) | 31 |
10 Jan 2018 | INR | 2,531 | 2,550 | 2,531 | 2,533 | 1,266.5 | -128 (-4.81%) | 69 |
8 Jan 2018 | INR | 2,653.25 | 2,750 | 2,653.25 | 2,661 | 1,330.5 | +7.75 (+0.29%) | 14 |
5 Jan 2018 | INR | 2,623 | 2,750 | 2,622 | 2,653.25 | 1,326.625 | -106.75 (-3.87%) | 25 |
4 Jan 2018 | INR | 2,777 | 2,790 | 2,750 | 2,760 | 1,380 | +101.5 (+3.82%) | 47 |
3 Jan 2018 | INR | 2,406.1 | 2,659.3 | 2,406.1 | 2,658.5 | 1,329.25 | +125.8 (+4.97%) | 128 |
2 Jan 2018 | INR | 2,532.7 | 2,532.7 | 2,532.7 | 2,532.7 | 1,266.35 | -133.3 (-5.00%) | 30 |
1 Jan 2018 | INR | 2,898 | 2,938 | 2,660.95 | 2,666 | 1,333 | -135 (-4.82%) | 214 |
29 Dec 2017 | INR | 2,898.9 | 2,898.9 | 2,800 | 2,801 | 1,400.5 | +40.1 (+1.45%) | 665 |
28 Dec 2017 | INR | 2,760.9 | 2,760.9 | 2,760.9 | 2,760.9 | 1,380.45 | +131.45 (+5.00%) | 110 |
27 Dec 2017 | INR | 2,629.45 | 2,629.45 | 2,629.45 | 2,629.45 | 1,314.725 | +125.2 (+5.00%) | 31 |
26 Dec 2017 | INR | 2,500 | 2,504.25 | 2,500 | 2,504.25 | 1,252.125 | +227.65 (+10.00%) | 78 |
22 Dec 2017 | INR | 2,199 | 2,276.6 | 2,199 | 2,276.6 | 1,138.3 | +206.95 (+10.00%) | 164 |