Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2017 | INR | 2,399 | 2,399 | 2,399 | 2,399 | 2,399 | 0.0 (0.0%) | 0 |
20 Dec 2017 | INR | 2,385 | 2,449.95 | 2,385 | 2,399 | 2,399 | +15.8 (+0.66%) | 142 |
19 Dec 2017 | INR | 2,326.05 | 2,400 | 2,326 | 2,383.2 | 2,383.2 | +51.25 (+2.20%) | 27 |
18 Dec 2017 | INR | 2,280.7 | 2,361.95 | 2,280.7 | 2,331.95 | 2,331.95 | +5 (+0.21%) | 376 |
15 Dec 2017 | INR | 2,305 | 2,327 | 2,305 | 2,326.95 | 2,326.95 | +49.55 (+2.18%) | 53 |
14 Dec 2017 | INR | 2,287.45 | 2,314.95 | 2,270.05 | 2,277.4 | 2,277.4 | -23.25 (-1.01%) | 129 |
13 Dec 2017 | INR | 2,350 | 2,361.95 | 2,286.1 | 2,300.65 | 2,300.65 | -44.3 (-1.89%) | 113 |
12 Dec 2017 | INR | 2,392 | 2,392 | 2,325 | 2,344.95 | 2,344.95 | -5.15 (-0.22%) | 104 |
11 Dec 2017 | INR | 2,330.05 | 2,379.95 | 2,330 | 2,350.1 | 2,350.1 | +30.1 (+1.30%) | 75 |
8 Dec 2017 | INR | 2,320 | 2,340 | 2,320 | 2,320 | 2,320 | -14 (-0.60%) | 71 |
7 Dec 2017 | INR | 2,315 | 2,334 | 2,315 | 2,334 | 2,334 | +34 (+1.48%) | 11 |
6 Dec 2017 | INR | 2,335 | 2,335 | 2,300 | 2,300 | 2,300 | -46.8 (-1.99%) | 7 |
5 Dec 2017 | INR | 2,350 | 2,390 | 2,300 | 2,346.8 | 2,346.8 | +2.85 (+0.12%) | 182 |
4 Dec 2017 | INR | 2,390.6 | 2,418 | 2,313 | 2,343.95 | 2,343.95 | -40.5 (-1.70%) | 505 |
1 Dec 2017 | INR | 2,360 | 2,388.05 | 2,330 | 2,384.45 | 2,384.45 | +12.45 (+0.52%) | 328 |
30 Nov 2017 | INR | 2,372 | 2,372 | 2,372 | 2,372 | 2,372 | -4.6 (-0.19%) | 25 |
29 Nov 2017 | INR | 2,379.45 | 2,379.5 | 2,350 | 2,376.6 | 2,376.6 | +16.6 (+0.70%) | 39 |
28 Nov 2017 | INR | 2,350 | 2,360 | 2,330 | 2,360 | 2,360 | +39.25 (+1.69%) | 50 |
27 Nov 2017 | INR | 2,342 | 2,379 | 2,305 | 2,320.75 | 2,320.75 | -20.35 (-0.87%) | 632 |
24 Nov 2017 | INR | 2,325 | 2,348 | 2,325 | 2,341.1 | 2,341.1 | +30.1 (+1.30%) | 51 |
23 Nov 2017 | INR | 2,311 | 2,311 | 2,311 | 2,311 | 2,311 | -1.4 (-0.06%) | 0 |
22 Nov 2017 | INR | 2,315.1 | 2,340 | 2,311 | 2,312.4 | 2,312.4 | -12.6 (-0.54%) | 57 |
21 Nov 2017 | INR | 2,351 | 2,369.55 | 2,320.6 | 2,325 | 2,325 | +9.15 (+0.40%) | 58 |
20 Nov 2017 | INR | 2,360 | 2,396 | 2,311 | 2,315.85 | 2,315.85 | -36.8 (-1.56%) | 191 |
17 Nov 2017 | INR | 2,364.75 | 2,378.95 | 2,340 | 2,352.65 | 2,352.65 | +22.4 (+0.96%) | 71 |
16 Nov 2017 | INR | 2,335 | 2,353.65 | 2,303 | 2,330.25 | 2,330.25 | -10.75 (-0.46%) | 54 |
15 Nov 2017 | INR | 2,400 | 2,465 | 2,340 | 2,341 | 2,341 | -37.7 (-1.58%) | 582 |
14 Nov 2017 | INR | 2,350 | 2,378.7 | 2,345 | 2,378.7 | 2,378.7 | -9.3 (-0.39%) | 22 |
13 Nov 2017 | INR | 2,355 | 2,388.9 | 2,351 | 2,388 | 2,388 | -2.8 (-0.12%) | 12 |
10 Nov 2017 | INR | 2,333.05 | 2,435.7 | 2,333 | 2,390.8 | 2,390.8 | +33.9 (+1.44%) | 247 |