Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2017 | INR | 2,848 | 2,867.45 | 2,811.85 | 2,820.65 | 2,820.65 | -8.25 (-0.29%) | 5,158 |
20 Dec 2017 | INR | 2,828 | 2,870.55 | 2,811.2 | 2,828.9 | 2,828.9 | -1.95 (-0.07%) | 3,834 |
19 Dec 2017 | INR | 2,828 | 2,877 | 2,813 | 2,830.85 | 2,830.85 | +16.05 (+0.57%) | 12,282 |
18 Dec 2017 | INR | 2,815 | 2,859.85 | 2,736.1 | 2,814.8 | 2,814.8 | -24.05 (-0.85%) | 5,518 |
15 Dec 2017 | INR | 2,860 | 2,884.95 | 2,830.25 | 2,838.85 | 2,838.85 | +15.25 (+0.54%) | 6,281 |
14 Dec 2017 | INR | 2,850 | 2,869.35 | 2,810.5 | 2,823.6 | 2,823.6 | -4.75 (-0.17%) | 11,032 |
13 Dec 2017 | INR | 2,780.05 | 2,903.4 | 2,780 | 2,828.35 | 2,828.35 | +80.05 (+2.91%) | 29,907 |
12 Dec 2017 | INR | 2,812 | 2,826.55 | 2,719 | 2,748.3 | 2,748.3 | -45.95 (-1.64%) | 4,838 |
11 Dec 2017 | INR | 2,816 | 2,816 | 2,785 | 2,794.25 | 2,794.25 | +20.55 (+0.74%) | 3,161 |
8 Dec 2017 | INR | 2,811.95 | 2,830 | 2,755.3 | 2,773.7 | 2,773.7 | -16.35 (-0.59%) | 5,953 |
7 Dec 2017 | INR | 2,746 | 2,836.1 | 2,746 | 2,790.05 | 2,790.05 | +16.6 (+0.60%) | 6,330 |
6 Dec 2017 | INR | 2,787.9 | 2,840.5 | 2,765 | 2,773.45 | 2,773.45 | -19.5 (-0.70%) | 7,179 |
5 Dec 2017 | INR | 2,815 | 2,848.1 | 2,775.1 | 2,792.95 | 2,792.95 | -41.95 (-1.48%) | 9,841 |
4 Dec 2017 | INR | 2,858 | 2,912.6 | 2,810 | 2,834.9 | 2,834.9 | +24 (+0.85%) | 14,370 |
1 Dec 2017 | INR | 2,842 | 2,965 | 2,790 | 2,810.9 | 2,810.9 | -20.35 (-0.72%) | 29,183 |
30 Nov 2017 | INR | 2,819.05 | 2,884.7 | 2,791.45 | 2,831.25 | 2,831.25 | +0.75 (+0.03%) | 13,759 |
29 Nov 2017 | INR | 2,900 | 2,900 | 2,822.9 | 2,830.5 | 2,830.5 | -41.25 (-1.44%) | 7,125 |
28 Nov 2017 | INR | 2,904 | 2,930 | 2,857.5 | 2,871.75 | 2,871.75 | -24.65 (-0.85%) | 8,508 |
27 Nov 2017 | INR | 2,884 | 2,950 | 2,833 | 2,896.4 | 2,896.4 | +21.35 (+0.74%) | 23,786 |
24 Nov 2017 | INR | 2,867 | 2,921.4 | 2,767.5 | 2,875.05 | 2,875.05 | +26.85 (+0.94%) | 32,295 |
23 Nov 2017 | INR | 2,929 | 2,938.8 | 2,822.1 | 2,848.2 | 2,848.2 | -50.35 (-1.74%) | 17,643 |
22 Nov 2017 | INR | 3,000 | 3,046 | 2,851.25 | 2,898.55 | 2,898.55 | -85.6 (-2.87%) | 45,794 |
21 Nov 2017 | INR | 2,918 | 3,017.55 | 2,890 | 2,984.15 | 2,984.15 | +161.15 (+5.71%) | 90,472 |
20 Nov 2017 | INR | 2,685 | 2,870 | 2,677.9 | 2,823 | 2,823 | +169.95 (+6.41%) | 69,687 |
17 Nov 2017 | INR | 2,621 | 2,718 | 2,581.4 | 2,653.05 | 2,653.05 | +68.3 (+2.64%) | 44,385 |
16 Nov 2017 | INR | 2,392 | 2,666 | 2,392 | 2,584.75 | 2,584.75 | +199.05 (+8.34%) | 80,561 |
15 Nov 2017 | INR | 2,575 | 2,612 | 2,352.65 | 2,385.7 | 2,385.7 | -196.9 (-7.62%) | 46,304 |
14 Nov 2017 | INR | 2,342 | 2,626 | 2,336 | 2,582.6 | 2,582.6 | +269.05 (+11.63%) | 79,352 |
13 Nov 2017 | INR | 2,300 | 2,343.4 | 2,281.8 | 2,313.55 | 2,313.55 | +20.65 (+0.90%) | 6,742 |
10 Nov 2017 | INR | 2,397.9 | 2,397.9 | 2,264.4 | 2,292.9 | 2,292.9 | -71.35 (-3.02%) | 9,259 |