Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2017 | INR | 2,044 | 2,044 | 1,945.05 | 1,993.25 | 1,993.25 | +44.15 (+2.27%) | 13,538 |
25 Sep 2017 | INR | 2,051 | 2,058.65 | 1,901.6 | 1,949.1 | 1,949.1 | -115.35 (-5.59%) | 11,256 |
22 Sep 2017 | INR | 2,140 | 2,141.6 | 2,045.15 | 2,064.45 | 2,064.45 | -92.85 (-4.30%) | 9,018 |
21 Sep 2017 | INR | 2,185 | 2,204.65 | 2,130 | 2,157.3 | 2,157.3 | -28.9 (-1.32%) | 7,469 |
20 Sep 2017 | INR | 2,178.6 | 2,237.85 | 2,169.45 | 2,186.2 | 2,186.2 | +10.15 (+0.47%) | 11,191 |
19 Sep 2017 | INR | 2,199.9 | 2,235.75 | 2,165.2 | 2,176.05 | 2,176.05 | -3.4 (-0.16%) | 16,495 |
18 Sep 2017 | INR | 2,183.15 | 2,225 | 2,172.2 | 2,179.45 | 2,179.45 | +9.4 (+0.43%) | 17,863 |
15 Sep 2017 | INR | 2,145 | 2,210.9 | 2,100 | 2,170.05 | 2,170.05 | +11.85 (+0.55%) | 21,095 |
14 Sep 2017 | INR | 2,190.15 | 2,240 | 2,132.1 | 2,158.2 | 2,158.2 | -2.15 (-0.10%) | 18,082 |
13 Sep 2017 | INR | 2,050 | 2,206 | 2,050 | 2,160.35 | 2,160.35 | +126 (+6.19%) | 56,780 |
12 Sep 2017 | INR | 2,030 | 2,081.4 | 2,011.7 | 2,034.35 | 2,034.35 | +24.1 (+1.20%) | 19,566 |
11 Sep 2017 | INR | 2,002.2 | 2,047 | 1,999.85 | 2,010.25 | 2,010.25 | +30.5 (+1.54%) | 13,414 |
8 Sep 2017 | INR | 1,996 | 2,019.9 | 1,975.05 | 1,979.75 | 1,979.75 | -8.7 (-0.44%) | 3,161 |
7 Sep 2017 | INR | 2,009.9 | 2,025 | 1,972.45 | 1,988.45 | 1,988.45 | -6.8 (-0.34%) | 5,962 |
6 Sep 2017 | INR | 1,990 | 2,050 | 1,966.6 | 1,995.25 | 1,995.25 | +8.85 (+0.45%) | 22,030 |
5 Sep 2017 | INR | 1,985 | 2,019.8 | 1,970 | 1,986.4 | 1,986.4 | +10.85 (+0.55%) | 5,091 |
4 Sep 2017 | INR | 2,009 | 2,039.25 | 1,950 | 1,975.55 | 1,975.55 | -11.8 (-0.59%) | 13,523 |
1 Sep 2017 | INR | 2,019 | 2,027.9 | 1,980 | 1,987.35 | 1,987.35 | -4.75 (-0.24%) | 6,284 |
31 Aug 2017 | INR | 2,017 | 2,025.75 | 1,982.85 | 1,992.1 | 1,992.1 | -26.5 (-1.31%) | 5,741 |
30 Aug 2017 | INR | 2,029 | 2,055 | 2,010 | 2,018.6 | 2,018.6 | +25.5 (+1.28%) | 7,057 |
29 Aug 2017 | INR | 2,020 | 2,029 | 1,950 | 1,993.1 | 1,993.1 | -26.55 (-1.31%) | 13,003 |
28 Aug 2017 | INR | 2,019.5 | 2,068.95 | 2,008.35 | 2,019.65 | 2,019.65 | -6.55 (-0.32%) | 8,818 |
24 Aug 2017 | INR | 2,085 | 2,087.55 | 2,010 | 2,026.2 | 2,026.2 | -57.45 (-2.76%) | 20,257 |
23 Aug 2017 | INR | 2,011 | 2,099 | 1,967 | 2,083.65 | 2,083.65 | +116 (+5.90%) | 39,231 |
22 Aug 2017 | INR | 2,020 | 2,051.75 | 1,941 | 1,967.65 | 1,967.65 | -39.65 (-1.98%) | 16,194 |
21 Aug 2017 | INR | 2,050 | 2,088.75 | 1,995.4 | 2,007.3 | 2,007.3 | -53.85 (-2.61%) | 16,303 |
18 Aug 2017 | INR | 2,100 | 2,100 | 2,030 | 2,061.15 | 2,061.15 | -51.65 (-2.44%) | 20,047 |
17 Aug 2017 | INR | 2,138 | 2,169.4 | 2,051.55 | 2,112.8 | 2,112.8 | -11.35 (-0.53%) | 47,873 |
16 Aug 2017 | INR | 1,999.9 | 2,164 | 1,999.9 | 2,124.15 | 2,124.15 | +150.2 (+7.61%) | 79,321 |
14 Aug 2017 | INR | 1,780 | 1,988 | 1,780 | 1,973.95 | 1,973.95 | +264.9 (+15.50%) | 68,438 |