Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | INR | 2,375.05 | 2,375.05 | 2,350 | 2,356.9 | 2,356.9 | -79.85 (-3.28%) | 169 |
8 Nov 2017 | INR | 2,370 | 2,470 | 2,330.5 | 2,436.75 | 2,436.75 | +102.6 (+4.40%) | 80 |
7 Nov 2017 | INR | 2,351 | 2,351 | 2,330 | 2,334.15 | 2,334.15 | -38.35 (-1.62%) | 18 |
6 Nov 2017 | INR | 2,407.95 | 2,407.95 | 2,350 | 2,372.5 | 2,372.5 | +17.5 (+0.74%) | 153 |
3 Nov 2017 | INR | 2,370 | 2,380 | 2,350 | 2,355 | 2,355 | +0.35 (+0.01%) | 104 |
2 Nov 2017 | INR | 2,340 | 2,379 | 2,340 | 2,354.65 | 2,354.65 | -20.35 (-0.86%) | 380 |
1 Nov 2017 | INR | 2,424 | 2,424 | 2,355 | 2,375 | 2,375 | -22.9 (-0.96%) | 98 |
31 Oct 2017 | INR | 2,397.9 | 2,397.9 | 2,397.9 | 2,397.9 | 2,397.9 | 0.0 (0.0%) | 0 |
30 Oct 2017 | INR | 2,370 | 2,397.9 | 2,362 | 2,397.9 | 2,397.9 | +7.9 (+0.33%) | 617 |
27 Oct 2017 | INR | 2,370 | 2,395 | 2,365 | 2,390 | 2,390 | +10.5 (+0.44%) | 170 |
26 Oct 2017 | INR | 2,370 | 2,389.95 | 2,365 | 2,379.5 | 2,379.5 | +33.55 (+1.43%) | 238 |
25 Oct 2017 | INR | 2,336.2 | 2,399 | 2,336.2 | 2,345.95 | 2,345.95 | -22.85 (-0.96%) | 584 |
24 Oct 2017 | INR | 2,487.2 | 2,487.2 | 2,365 | 2,368.8 | 2,368.8 | -71.2 (-2.92%) | 263 |
23 Oct 2017 | INR | 2,480 | 2,480 | 2,420 | 2,440 | 2,440 | -45 (-1.81%) | 81 |
19 Oct 2017 | INR | 2,450 | 2,499 | 2,450 | 2,485 | 2,485 | +99 (+4.15%) | 78 |
18 Oct 2017 | INR | 2,389 | 2,412 | 2,386 | 2,386 | 2,386 | -26 (-1.08%) | 30 |
17 Oct 2017 | INR | 2,380 | 2,424.95 | 2,375.05 | 2,412 | 2,412 | +17 (+0.71%) | 38 |
16 Oct 2017 | INR | 2,389.4 | 2,409 | 2,370.05 | 2,395 | 2,395 | +24 (+1.01%) | 67 |
13 Oct 2017 | INR | 2,400 | 2,430 | 2,371 | 2,371 | 2,371 | -54 (-2.23%) | 131 |
12 Oct 2017 | INR | 2,370 | 2,440 | 2,351.25 | 2,425 | 2,425 | +35.75 (+1.50%) | 192 |
11 Oct 2017 | INR | 2,420 | 2,420 | 2,375 | 2,389.25 | 2,389.25 | -33.8 (-1.39%) | 83 |
10 Oct 2017 | INR | 2,411.95 | 2,455.8 | 2,400 | 2,423.05 | 2,423.05 | -6.95 (-0.29%) | 1,878 |
9 Oct 2017 | INR | 2,430 | 2,430 | 2,430 | 2,430 | 2,430 | 0.0 (0.0%) | 0 |
6 Oct 2017 | INR | 2,449.4 | 2,449.5 | 2,405.05 | 2,430 | 2,430 | -40 (-1.62%) | 29 |
5 Oct 2017 | INR | 2,428.9 | 2,470 | 2,428.9 | 2,470 | 2,470 | +78.35 (+3.28%) | 2 |
4 Oct 2017 | INR | 2,364.1 | 2,398.35 | 2,363.05 | 2,391.65 | 2,391.65 | -8.05 (-0.34%) | 24 |
3 Oct 2017 | INR | 2,394.95 | 2,400 | 2,355 | 2,399.7 | 2,399.7 | +4.75 (+0.20%) | 367 |
29 Sep 2017 | INR | 2,337.1 | 2,394.95 | 2,313 | 2,394.95 | 2,394.95 | +49.4 (+2.11%) | 1,098 |
28 Sep 2017 | INR | 2,382 | 2,382 | 2,345.55 | 2,345.55 | 2,345.55 | -15.15 (-0.64%) | 139 |
27 Sep 2017 | INR | 2,425.05 | 2,430 | 2,360 | 2,360.7 | 2,360.7 | -87.3 (-3.57%) | 158 |