Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | INR | 5,900.5 | 5,990.4 | 5,886.1 | 5,974.45 | 5,974.45 | +65.35 (+1.11%) | 572 |
8 Nov 2017 | INR | 6,069.35 | 6,069.35 | 5,858 | 5,909.1 | 5,909.1 | -92.35 (-1.54%) | 181 |
7 Nov 2017 | INR | 5,999.9 | 6,167.55 | 5,900 | 6,001.45 | 6,001.45 | +0.2 (+0.0%) | 296 |
6 Nov 2017 | INR | 6,020 | 6,020 | 5,960 | 6,001.25 | 6,001.25 | +0.75 (+0.01%) | 158 |
3 Nov 2017 | INR | 6,013.1 | 6,013.1 | 5,975 | 6,000.5 | 6,000.5 | +7.6 (+0.13%) | 139 |
2 Nov 2017 | INR | 6,020 | 6,020 | 5,975.1 | 5,992.9 | 5,992.9 | +21 (+0.35%) | 124 |
1 Nov 2017 | INR | 6,020 | 6,040 | 5,959.95 | 5,971.9 | 5,971.9 | +13 (+0.22%) | 1,097 |
31 Oct 2017 | INR | 5,943 | 6,013 | 5,940 | 5,958.9 | 5,958.9 | -13.05 (-0.22%) | 387 |
30 Oct 2017 | INR | 5,908 | 6,000 | 5,908 | 5,971.95 | 5,971.95 | +108.85 (+1.86%) | 339 |
27 Oct 2017 | INR | 5,854.95 | 5,907.95 | 5,810.05 | 5,863.1 | 5,863.1 | +18.55 (+0.32%) | 313 |
26 Oct 2017 | INR | 5,855 | 5,855 | 5,800 | 5,844.55 | 5,844.55 | +40.1 (+0.69%) | 157 |
25 Oct 2017 | INR | 5,770.05 | 5,817 | 5,731.05 | 5,804.45 | 5,804.45 | +57.65 (+1.00%) | 305 |
24 Oct 2017 | INR | 5,745 | 5,798 | 5,682.9 | 5,746.8 | 5,746.8 | -13.6 (-0.24%) | 376 |
23 Oct 2017 | INR | 5,845.05 | 5,845.05 | 5,728.05 | 5,760.4 | 5,760.4 | -41.4 (-0.71%) | 214 |
19 Oct 2017 | INR | 5,848.95 | 5,849 | 5,780.1 | 5,801.8 | 5,801.8 | +22.7 (+0.39%) | 118 |
18 Oct 2017 | INR | 5,731.15 | 5,780 | 5,712.55 | 5,779.1 | 5,779.1 | -2.9 (-0.05%) | 289 |
17 Oct 2017 | INR | 5,827.5 | 5,831.85 | 5,760.5 | 5,782 | 5,782 | -22.85 (-0.39%) | 327 |
16 Oct 2017 | INR | 5,794.05 | 5,840 | 5,764.5 | 5,804.85 | 5,804.85 | +4.45 (+0.08%) | 193 |
13 Oct 2017 | INR | 5,800 | 5,850 | 5,758.8 | 5,800.4 | 5,800.4 | +46.75 (+0.81%) | 176 |
12 Oct 2017 | INR | 5,801.2 | 5,801.2 | 5,741 | 5,753.65 | 5,753.65 | -19.55 (-0.34%) | 171 |
11 Oct 2017 | INR | 5,780 | 5,800 | 5,740 | 5,773.2 | 5,773.2 | -7.2 (-0.12%) | 238 |
10 Oct 2017 | INR | 5,665.1 | 5,800 | 5,665.1 | 5,780.4 | 5,780.4 | +36.4 (+0.63%) | 334 |
9 Oct 2017 | INR | 5,671 | 5,764.45 | 5,671 | 5,744 | 5,744 | +35.85 (+0.63%) | 181 |
6 Oct 2017 | INR | 5,700.05 | 5,742.05 | 5,686.25 | 5,708.15 | 5,708.15 | -17.5 (-0.31%) | 141 |
5 Oct 2017 | INR | 5,739.95 | 5,761 | 5,700 | 5,725.65 | 5,725.65 | -14.8 (-0.26%) | 162 |
4 Oct 2017 | INR | 5,593 | 5,765 | 5,585.45 | 5,740.45 | 5,740.45 | +107.6 (+1.91%) | 404 |
3 Oct 2017 | INR | 5,656 | 5,679 | 5,590 | 5,632.85 | 5,632.85 | +34.55 (+0.62%) | 802 |
29 Sep 2017 | INR | 5,550 | 5,656 | 5,509.35 | 5,598.3 | 5,598.3 | +67.15 (+1.21%) | 171 |
28 Sep 2017 | INR | 5,524.35 | 5,560 | 5,451.65 | 5,531.15 | 5,531.15 | +87.4 (+1.61%) | 357 |
27 Sep 2017 | INR | 5,476.75 | 5,490 | 5,390 | 5,443.75 | 5,443.75 | -5.6 (-0.10%) | 717 |