Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2017 | INR | 1,178.95 | 1,198 | 1,175.5 | 1,184.2 | 236.84 | +5.55 (+0.47%) | 1,522 |
25 Sep 2017 | INR | 1,170 | 1,183.75 | 1,170 | 1,178.65 | 235.73 | -3.65 (-0.31%) | 1,101 |
22 Sep 2017 | INR | 1,186.8 | 1,200 | 1,182 | 1,182.3 | 236.46 | -1.2 (-0.10%) | 521 |
21 Sep 2017 | INR | 1,223 | 1,230 | 1,180 | 1,183.5 | 236.7 | -39.65 (-3.24%) | 1,767 |
20 Sep 2017 | INR | 1,254 | 1,254 | 1,216.7 | 1,223.15 | 244.63 | +6.75 (+0.55%) | 1,485 |
19 Sep 2017 | INR | 1,258.95 | 1,258.95 | 1,203.05 | 1,216.4 | 243.28 | -31.45 (-2.52%) | 1,436 |
18 Sep 2017 | INR | 1,307.25 | 1,311.05 | 1,246 | 1,247.85 | 249.57 | -47.05 (-3.63%) | 6,613 |
15 Sep 2017 | INR | 1,208.9 | 1,318.9 | 1,202.7 | 1,294.9 | 258.98 | +94.45 (+7.87%) | 4,992 |
14 Sep 2017 | INR | 1,200.55 | 1,216.95 | 1,195.65 | 1,200.45 | 240.09 | -0.1 (-0.01%) | 2,437 |
13 Sep 2017 | INR | 1,192.65 | 1,242.65 | 1,184 | 1,200.55 | 240.11 | +9.25 (+0.78%) | 78,207 |
12 Sep 2017 | INR | 1,179.4 | 1,200 | 1,164.65 | 1,191.3 | 238.26 | +22.4 (+1.92%) | 3,160 |
11 Sep 2017 | INR | 1,208 | 1,208 | 1,164.1 | 1,168.9 | 233.78 | -29.85 (-2.49%) | 4,335 |
8 Sep 2017 | INR | 1,168.35 | 1,209.2 | 1,161.7 | 1,198.75 | 239.75 | +13.3 (+1.12%) | 7,498 |
7 Sep 2017 | INR | 1,200 | 1,211 | 1,178.8 | 1,185.45 | 237.09 | -13.8 (-1.15%) | 2,504 |
6 Sep 2017 | INR | 1,198 | 1,223.4 | 1,197.4 | 1,199.25 | 239.85 | -0.8 (-0.07%) | 2,824 |
5 Sep 2017 | INR | 1,224.95 | 1,224.95 | 1,196.05 | 1,200.05 | 240.01 | -26.8 (-2.18%) | 202,583 |
4 Sep 2017 | INR | 1,224.05 | 1,235 | 1,211.05 | 1,226.85 | 245.37 | +8.95 (+0.73%) | 4,413 |
1 Sep 2017 | INR | 1,232.7 | 1,232.7 | 1,208 | 1,217.9 | 243.58 | -4.6 (-0.38%) | 3,331 |
31 Aug 2017 | INR | 1,200.65 | 1,234.55 | 1,197.05 | 1,222.5 | 244.5 | +19.8 (+1.65%) | 5,487 |
30 Aug 2017 | INR | 1,190.6 | 1,215 | 1,187 | 1,202.7 | 240.54 | +15.25 (+1.28%) | 4,141 |
29 Aug 2017 | INR | 1,170 | 1,204 | 1,167.9 | 1,187.45 | 237.49 | +2.8 (+0.24%) | 1,764 |
28 Aug 2017 | INR | 1,190 | 1,205.85 | 1,172.05 | 1,184.65 | 236.93 | +4.65 (+0.39%) | 14,374 |
24 Aug 2017 | INR | 1,170 | 1,190 | 1,155 | 1,180 | 236 | +14.7 (+1.26%) | 2,432 |
23 Aug 2017 | INR | 1,171.9 | 1,176 | 1,155 | 1,165.3 | 233.06 | -17.75 (-1.50%) | 23,029 |
22 Aug 2017 | INR | 1,171 | 1,190 | 1,166 | 1,183.05 | 236.61 | +11.7 (+1.00%) | 727 |
21 Aug 2017 | INR | 1,176 | 1,179.8 | 1,161.6 | 1,171.35 | 234.27 | -4.6 (-0.39%) | 9,824 |
18 Aug 2017 | INR | 1,142.8 | 1,205.45 | 1,142.8 | 1,175.95 | 235.19 | +36.9 (+3.24%) | 5,409 |
17 Aug 2017 | INR | 1,156.1 | 1,157 | 1,138.5 | 1,139.05 | 227.81 | -18.25 (-1.58%) | 1,650 |
16 Aug 2017 | INR | 1,147.35 | 1,163.55 | 1,147.35 | 1,157.3 | 231.46 | -5.6 (-0.48%) | 630 |
14 Aug 2017 | INR | 1,178.95 | 1,178.95 | 1,157.8 | 1,162.9 | 232.58 | -6.2 (-0.53%) | 1,154 |