Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | INR | 2,729 | 2,900 | 2,728.3 | 2,811.3 | 2,811.3 | -88.7 (-3.06%) | 168 |
5 Feb 2018 | INR | 2,775.05 | 2,965 | 2,775 | 2,900 | 2,900 | 0.0 (0.0%) | 1,259 |
2 Feb 2018 | INR | 3,195.25 | 3,195.25 | 2,895.95 | 2,900 | 2,900 | -317.7 (-9.87%) | 934 |
1 Feb 2018 | INR | 3,250 | 3,301 | 3,200 | 3,217.7 | 3,217.7 | +17.7 (+0.55%) | 106 |
31 Jan 2018 | INR | 3,247.05 | 3,300 | 3,150 | 3,200 | 3,200 | -47.8 (-1.47%) | 167 |
30 Jan 2018 | INR | 3,231.95 | 3,305 | 3,155.25 | 3,247.8 | 3,247.8 | -73.3 (-2.21%) | 957 |
29 Jan 2018 | INR | 3,332.95 | 3,421 | 3,267 | 3,321.1 | 3,321.1 | +72.35 (+2.23%) | 1,317 |
25 Jan 2018 | INR | 3,371.95 | 3,371.95 | 3,235 | 3,248.75 | 3,248.75 | -86.7 (-2.60%) | 296 |
24 Jan 2018 | INR | 3,385 | 3,452 | 3,309 | 3,335.45 | 3,335.45 | -52.9 (-1.56%) | 1,348 |
23 Jan 2018 | INR | 3,310 | 3,490 | 3,310 | 3,388.35 | 3,388.35 | -45.05 (-1.31%) | 295 |
22 Jan 2018 | INR | 3,426.3 | 3,459 | 3,268 | 3,433.4 | 3,433.4 | +115 (+3.47%) | 209 |
19 Jan 2018 | INR | 3,322.7 | 3,363.05 | 3,260.05 | 3,318.4 | 3,318.4 | +46.45 (+1.42%) | 70 |
18 Jan 2018 | INR | 3,483.95 | 3,498.55 | 3,261 | 3,271.95 | 3,271.95 | -146.15 (-4.28%) | 237 |
17 Jan 2018 | INR | 3,333.05 | 3,450 | 3,235.05 | 3,418.1 | 3,418.1 | +85.35 (+2.56%) | 1,238 |
16 Jan 2018 | INR | 3,434 | 3,450 | 3,300 | 3,332.75 | 3,332.75 | -64.55 (-1.90%) | 282 |
15 Jan 2018 | INR | 3,575 | 3,675 | 3,365 | 3,397.3 | 3,397.3 | -115.85 (-3.30%) | 795 |
12 Jan 2018 | INR | 3,665.75 | 3,690 | 3,479.45 | 3,513.15 | 3,513.15 | -134.15 (-3.68%) | 1,819 |
11 Jan 2018 | INR | 3,660.1 | 3,709.9 | 3,622 | 3,647.3 | 3,647.3 | -17.7 (-0.48%) | 206 |
10 Jan 2018 | INR | 3,880 | 3,890.2 | 3,640 | 3,665 | 3,665 | +29.5 (+0.81%) | 883 |
8 Jan 2018 | INR | 3,800 | 3,810 | 3,600 | 3,635.5 | 3,635.5 | -123.55 (-3.29%) | 1,014 |
5 Jan 2018 | INR | 3,900 | 3,988 | 3,712 | 3,759.05 | 3,759.05 | -88.35 (-2.30%) | 1,465 |
4 Jan 2018 | INR | 4,100 | 4,127 | 3,815 | 3,847.4 | 3,847.4 | -236.8 (-5.80%) | 1,624 |
3 Jan 2018 | INR | 4,196.45 | 4,260 | 3,974.1 | 4,084.2 | 4,084.2 | +34.55 (+0.85%) | 5,371 |
2 Jan 2018 | INR | 3,899 | 4,095.75 | 3,812.75 | 4,049.65 | 4,049.65 | +299 (+7.97%) | 5,876 |
1 Jan 2018 | INR | 3,405 | 3,840 | 3,177.85 | 3,750.65 | 3,750.65 | +397.45 (+11.85%) | 10,989 |
29 Dec 2017 | INR | 3,200 | 3,544 | 2,813.7 | 3,353.2 | 3,353.2 | +388.25 (+13.09%) | 13,260 |
28 Dec 2017 | INR | 2,469 | 2,964.95 | 2,469 | 2,964.95 | 2,964.95 | +494.15 (+20.00%) | 3,668 |
27 Dec 2017 | INR | 2,404.25 | 2,490 | 2,382.35 | 2,470.8 | 2,470.8 | +64.9 (+2.70%) | 560 |
26 Dec 2017 | INR | 2,425 | 2,425 | 2,380 | 2,405.9 | 2,405.9 | -4.1 (-0.17%) | 112 |
22 Dec 2017 | INR | 2,411 | 2,411 | 2,409 | 2,410 | 2,410 | +11 (+0.46%) | 25 |