Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2017 | INR | 1,510 | 1,580 | 1,500.1 | 1,533.75 | 1,533.75 | -27 (-1.73%) | 1,527 |
10 Aug 2017 | INR | 1,575 | 1,605 | 1,527.25 | 1,560.75 | 1,560.75 | -49.2 (-3.06%) | 3,386 |
9 Aug 2017 | INR | 1,595 | 1,639 | 1,595 | 1,609.95 | 1,609.95 | -9.05 (-0.56%) | 2,402 |
8 Aug 2017 | INR | 1,572 | 1,632.6 | 1,567.95 | 1,619 | 1,619 | +19.05 (+1.19%) | 1,744 |
7 Aug 2017 | INR | 1,600 | 1,624 | 1,570 | 1,599.95 | 1,599.95 | +15.2 (+0.96%) | 12,866 |
4 Aug 2017 | INR | 1,576.05 | 1,611 | 1,575.05 | 1,584.75 | 1,584.75 | -8.9 (-0.56%) | 464 |
3 Aug 2017 | INR | 1,591 | 1,615 | 1,580 | 1,593.65 | 1,593.65 | -5.15 (-0.32%) | 4,431 |
2 Aug 2017 | INR | 1,590 | 1,629.9 | 1,585.6 | 1,598.8 | 1,598.8 | -3.35 (-0.21%) | 3,494 |
1 Aug 2017 | INR | 1,665 | 1,665 | 1,596.05 | 1,602.15 | 1,602.15 | -17.1 (-1.06%) | 2,040 |
31 Jul 2017 | INR | 1,687 | 1,687 | 1,611.1 | 1,619.25 | 1,619.25 | -18.3 (-1.12%) | 2,728 |
28 Jul 2017 | INR | 1,650.05 | 1,685 | 1,611 | 1,637.55 | 1,637.55 | -30.05 (-1.80%) | 2,262 |
27 Jul 2017 | INR | 1,736 | 1,736 | 1,655 | 1,667.6 | 1,667.6 | -27.45 (-1.62%) | 1,258 |
26 Jul 2017 | INR | 1,692.9 | 1,724 | 1,651 | 1,695.05 | 1,695.05 | +27.6 (+1.66%) | 2,529 |
25 Jul 2017 | INR | 1,694.5 | 1,694.5 | 1,652.05 | 1,667.45 | 1,667.45 | -27.05 (-1.60%) | 6,963 |
24 Jul 2017 | INR | 1,625 | 1,745.6 | 1,611.05 | 1,694.5 | 1,694.5 | +78.05 (+4.83%) | 9,673 |
21 Jul 2017 | INR | 1,601.15 | 1,630 | 1,601.1 | 1,616.45 | 1,616.45 | +11.25 (+0.70%) | 1,299 |
20 Jul 2017 | INR | 1,605.1 | 1,624 | 1,590 | 1,605.2 | 1,605.2 | +6.7 (+0.42%) | 709 |
19 Jul 2017 | INR | 1,618.9 | 1,623.95 | 1,590 | 1,598.5 | 1,598.5 | -0.4 (-0.03%) | 1,713 |
18 Jul 2017 | INR | 1,649 | 1,649 | 1,590.25 | 1,598.9 | 1,598.9 | -27 (-1.66%) | 2,154 |
17 Jul 2017 | INR | 1,543.4 | 1,648.85 | 1,520 | 1,625.9 | 1,625.9 | +126.8 (+8.46%) | 13,147 |
14 Jul 2017 | INR | 1,535.1 | 1,538 | 1,480 | 1,499.1 | 1,499.1 | -35.45 (-2.31%) | 2,829 |
13 Jul 2017 | INR | 1,579 | 1,585.1 | 1,525 | 1,534.55 | 1,534.55 | -4.25 (-0.28%) | 6,151 |
12 Jul 2017 | INR | 1,406 | 1,599.45 | 1,406 | 1,538.8 | 1,538.8 | +120.85 (+8.52%) | 24,684 |
11 Jul 2017 | INR | 1,438.7 | 1,444.9 | 1,405.5 | 1,417.95 | 1,417.95 | +2.8 (+0.20%) | 1,950 |
10 Jul 2017 | INR | 1,416.35 | 1,460 | 1,402 | 1,415.15 | 1,415.15 | -1.2 (-0.08%) | 5,778 |
7 Jul 2017 | INR | 1,426 | 1,442.9 | 1,402 | 1,416.35 | 1,416.35 | -8.85 (-0.62%) | 8,732 |
6 Jul 2017 | INR | 1,427.95 | 1,430.2 | 1,413 | 1,425.2 | 1,425.2 | +11.3 (+0.80%) | 2,907 |
5 Jul 2017 | INR | 1,440 | 1,454 | 1,405 | 1,413.9 | 1,413.9 | -15.8 (-1.11%) | 2,553 |
4 Jul 2017 | INR | 1,418.5 | 1,445 | 1,390 | 1,429.7 | 1,429.7 | +14.65 (+1.04%) | 4,453 |
3 Jul 2017 | INR | 1,450 | 1,450 | 1,401.1 | 1,415.05 | 1,415.05 | -11.55 (-0.81%) | 2,127 |