Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | INR | 1,130 | 1,158 | 1,085.05 | 1,140.1 | 1,140.1 | +8.3 (+0.73%) | 322,653 |
5 Feb 2018 | INR | 1,154 | 1,158.35 | 1,127.05 | 1,131.8 | 1,131.8 | -19.2 (-1.67%) | 9,349 |
2 Feb 2018 | INR | 1,215.5 | 1,215.5 | 1,125.05 | 1,151 | 1,151 | -64.75 (-5.33%) | 26,635 |
1 Feb 2018 | INR | 1,174.25 | 1,224.45 | 1,160 | 1,215.75 | 1,215.75 | +54.15 (+4.66%) | 86,103 |
31 Jan 2018 | INR | 1,140.6 | 1,173 | 1,140.6 | 1,161.6 | 1,161.6 | +25 (+2.20%) | 14,400 |
30 Jan 2018 | INR | 1,145 | 1,149 | 1,120.6 | 1,136.6 | 1,136.6 | -3.45 (-0.30%) | 18,116 |
29 Jan 2018 | INR | 1,141 | 1,149.7 | 1,128.8 | 1,140.05 | 1,140.05 | +6.2 (+0.55%) | 9,030 |
25 Jan 2018 | INR | 1,113 | 1,138 | 1,104.25 | 1,133.85 | 1,133.85 | +22.25 (+2.00%) | 21,099 |
24 Jan 2018 | INR | 1,140 | 1,150.1 | 1,104 | 1,111.6 | 1,111.6 | -35.75 (-3.12%) | 8,358 |
23 Jan 2018 | INR | 1,165.05 | 1,169.85 | 1,140.7 | 1,147.35 | 1,147.35 | -17.55 (-1.51%) | 9,391 |
22 Jan 2018 | INR | 1,144 | 1,169.95 | 1,144 | 1,164.9 | 1,164.9 | +26.85 (+2.36%) | 7,205 |
19 Jan 2018 | INR | 1,119 | 1,142.95 | 1,116.95 | 1,138.05 | 1,138.05 | +22 (+1.97%) | 8,830 |
18 Jan 2018 | INR | 1,132.4 | 1,132.4 | 1,107.95 | 1,116.05 | 1,116.05 | -9.85 (-0.87%) | 8,658 |
17 Jan 2018 | INR | 1,155 | 1,155 | 1,119.5 | 1,125.9 | 1,125.9 | -24.35 (-2.12%) | 7,280 |
16 Jan 2018 | INR | 1,181.75 | 1,184 | 1,142.9 | 1,150.25 | 1,150.25 | -29.6 (-2.51%) | 6,740 |
15 Jan 2018 | INR | 1,160 | 1,180.9 | 1,160 | 1,179.85 | 1,179.85 | +18.55 (+1.60%) | 4,843 |
12 Jan 2018 | INR | 1,179.1 | 1,180.2 | 1,158.5 | 1,161.3 | 1,161.3 | -12 (-1.02%) | 4,123 |
11 Jan 2018 | INR | 1,177.4 | 1,192.4 | 1,170 | 1,173.3 | 1,173.3 | +2.75 (+0.23%) | 9,984 |
10 Jan 2018 | INR | 1,186 | 1,186 | 1,159.85 | 1,170.55 | 1,170.55 | -11.3 (-0.96%) | 5,013 |
8 Jan 2018 | INR | 1,183.05 | 1,209 | 1,176.55 | 1,181.85 | 1,181.85 | -12 (-1.01%) | 10,769 |
5 Jan 2018 | INR | 1,172.6 | 1,198.45 | 1,165.4 | 1,193.85 | 1,193.85 | +28.6 (+2.45%) | 11,601 |
4 Jan 2018 | INR | 1,183.05 | 1,188.5 | 1,153.15 | 1,165.25 | 1,165.25 | -12.6 (-1.07%) | 9,864 |
3 Jan 2018 | INR | 1,198 | 1,199.15 | 1,167 | 1,177.85 | 1,177.85 | -14.4 (-1.21%) | 11,988 |
2 Jan 2018 | INR | 1,205.6 | 1,211.4 | 1,186.2 | 1,192.25 | 1,192.25 | -10.5 (-0.87%) | 5,834 |
1 Jan 2018 | INR | 1,212 | 1,215 | 1,191.75 | 1,202.75 | 1,202.75 | -2.5 (-0.21%) | 3,476 |
29 Dec 2017 | INR | 1,223.4 | 1,230 | 1,201 | 1,205.25 | 1,205.25 | -23.6 (-1.92%) | 9,859 |
28 Dec 2017 | INR | 1,203 | 1,238.8 | 1,202.7 | 1,228.85 | 1,228.85 | +27.35 (+2.28%) | 30,201 |
27 Dec 2017 | INR | 1,183.9 | 1,203 | 1,177 | 1,201.5 | 1,201.5 | +22.3 (+1.89%) | 6,850 |
26 Dec 2017 | INR | 1,182.2 | 1,191.9 | 1,169.9 | 1,179.2 | 1,179.2 | +2.25 (+0.19%) | 3,489 |
22 Dec 2017 | INR | 1,197.65 | 1,209 | 1,171.65 | 1,176.95 | 1,176.95 | -19.3 (-1.61%) | 12,272 |