Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | INR | 2,050 | 2,119.95 | 1,966.95 | 1,994.45 | 1,994.45 | -88.15 (-4.23%) | 4,041 |
8 Nov 2017 | INR | 2,069 | 2,175 | 2,029 | 2,082.6 | 2,082.6 | +13.5 (+0.65%) | 3,370 |
7 Nov 2017 | INR | 2,135 | 2,180 | 2,020 | 2,069.1 | 2,069.1 | -58.55 (-2.75%) | 3,484 |
6 Nov 2017 | INR | 2,091.3 | 2,180 | 2,027 | 2,127.65 | 2,127.65 | +37.15 (+1.78%) | 2,406 |
3 Nov 2017 | INR | 2,140 | 2,195 | 2,075 | 2,090.5 | 2,090.5 | -32.9 (-1.55%) | 5,430 |
2 Nov 2017 | INR | 2,020 | 2,300.05 | 2,018 | 2,123.4 | 2,123.4 | +146 (+7.38%) | 35,306 |
1 Nov 2017 | INR | 1,838.5 | 2,020 | 1,838.5 | 1,977.4 | 1,977.4 | +138.9 (+7.56%) | 14,730 |
31 Oct 2017 | INR | 1,800 | 1,920.05 | 1,790.25 | 1,838.5 | 1,838.5 | +48.35 (+2.70%) | 6,867 |
30 Oct 2017 | INR | 1,810 | 1,826 | 1,785 | 1,790.15 | 1,790.15 | -9 (-0.50%) | 1,975 |
27 Oct 2017 | INR | 1,807.4 | 1,838 | 1,792.05 | 1,799.15 | 1,799.15 | -0.85 (-0.05%) | 1,555 |
26 Oct 2017 | INR | 1,800.1 | 1,810 | 1,770.1 | 1,800 | 1,800 | +9.4 (+0.52%) | 1,922 |
25 Oct 2017 | INR | 1,790 | 1,824 | 1,780 | 1,790.6 | 1,790.6 | +12.7 (+0.71%) | 1,076 |
24 Oct 2017 | INR | 1,835 | 1,839.7 | 1,770 | 1,777.9 | 1,777.9 | -60.45 (-3.29%) | 7,806 |
23 Oct 2017 | INR | 1,825 | 1,846.25 | 1,800 | 1,838.35 | 1,838.35 | -0.65 (-0.04%) | 1,636 |
19 Oct 2017 | INR | 1,844 | 1,850 | 1,815 | 1,839 | 1,839 | +36.6 (+2.03%) | 4,841 |
18 Oct 2017 | INR | 1,800 | 1,824.95 | 1,790 | 1,802.4 | 1,802.4 | -10.5 (-0.58%) | 385 |
17 Oct 2017 | INR | 1,799 | 1,824.5 | 1,775.05 | 1,812.9 | 1,812.9 | +4.05 (+0.22%) | 448 |
16 Oct 2017 | INR | 1,825 | 1,834.8 | 1,805 | 1,808.85 | 1,808.85 | +1.6 (+0.09%) | 673 |
13 Oct 2017 | INR | 1,810.1 | 1,834.9 | 1,805 | 1,807.25 | 1,807.25 | -18.35 (-1.01%) | 1,700 |
12 Oct 2017 | INR | 1,825 | 1,839 | 1,792 | 1,825.6 | 1,825.6 | +16.5 (+0.91%) | 1,771 |
11 Oct 2017 | INR | 1,835 | 1,849.7 | 1,791.2 | 1,809.1 | 1,809.1 | -14.15 (-0.78%) | 4,406 |
10 Oct 2017 | INR | 1,841 | 1,859 | 1,810 | 1,823.25 | 1,823.25 | -1.3 (-0.07%) | 1,398 |
9 Oct 2017 | INR | 1,854 | 1,875 | 1,821.1 | 1,824.55 | 1,824.55 | +10 (+0.55%) | 1,501 |
6 Oct 2017 | INR | 1,842 | 1,850.05 | 1,807.95 | 1,814.55 | 1,814.55 | -4.55 (-0.25%) | 2,560 |
5 Oct 2017 | INR | 1,821.05 | 1,858.6 | 1,814.2 | 1,819.1 | 1,819.1 | -13.45 (-0.73%) | 1,537 |
4 Oct 2017 | INR | 1,810 | 1,850 | 1,810 | 1,832.55 | 1,832.55 | +24.5 (+1.36%) | 1,363 |
3 Oct 2017 | INR | 1,880 | 1,885 | 1,800 | 1,808.05 | 1,808.05 | -50.75 (-2.73%) | 1,703 |
29 Sep 2017 | INR | 1,801 | 1,890.85 | 1,801 | 1,858.8 | 1,858.8 | +48.85 (+2.70%) | 937 |
28 Sep 2017 | INR | 1,849.95 | 1,858.95 | 1,800 | 1,809.95 | 1,809.95 | -1.35 (-0.07%) | 1,770 |
27 Sep 2017 | INR | 1,899 | 1,925 | 1,800 | 1,811.3 | 1,811.3 | -74.25 (-3.94%) | 6,624 |