Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2017 | INR | 146.25 | 151 | 145.05 | 146.35 | 146.35 | -1.15 (-0.78%) | 96,031 |
9 Nov 2017 | INR | 147 | 151.25 | 145.3 | 147.5 | 147.5 | -0.4 (-0.27%) | 150,735 |
8 Nov 2017 | INR | 153.85 | 153.85 | 147.1 | 147.9 | 147.9 | -9.1 (-5.80%) | 241,834 |
7 Nov 2017 | INR | 160.9 | 162.9 | 155.3 | 157 | 157 | -2.65 (-1.66%) | 133,486 |
6 Nov 2017 | INR | 159.65 | 163.35 | 158.95 | 159.65 | 159.65 | +0.8 (+0.50%) | 94,193 |
3 Nov 2017 | INR | 161.95 | 162.85 | 158.4 | 158.85 | 158.85 | -1.75 (-1.09%) | 78,307 |
2 Nov 2017 | INR | 162.4 | 165 | 159.65 | 160.6 | 160.6 | -1.5 (-0.93%) | 166,713 |
1 Nov 2017 | INR | 162.4 | 164.5 | 161.6 | 162.1 | 162.1 | +0.15 (+0.09%) | 108,901 |
31 Oct 2017 | INR | 161 | 165.5 | 157.85 | 161.95 | 161.95 | +1.75 (+1.09%) | 199,712 |
30 Oct 2017 | INR | 158.35 | 164.35 | 157.05 | 160.2 | 160.2 | +3.45 (+2.20%) | 269,629 |
27 Oct 2017 | INR | 151.1 | 157.25 | 150.5 | 156.75 | 156.75 | +6.25 (+4.15%) | 146,571 |
26 Oct 2017 | INR | 149.65 | 152.95 | 149.6 | 150.5 | 150.5 | +0.9 (+0.60%) | 51,810 |
25 Oct 2017 | INR | 150.35 | 152 | 148.5 | 149.6 | 149.6 | -0.7 (-0.47%) | 52,368 |
24 Oct 2017 | INR | 149 | 153.3 | 149 | 150.3 | 150.3 | +0.1 (+0.07%) | 73,669 |
23 Oct 2017 | INR | 152 | 154 | 150 | 150.2 | 150.2 | -3.05 (-1.99%) | 53,896 |
19 Oct 2017 | INR | 154.7 | 154.7 | 152.5 | 153.25 | 153.25 | +0.7 (+0.46%) | 18,874 |
18 Oct 2017 | INR | 153.95 | 155 | 152.15 | 152.55 | 152.55 | -1.05 (-0.68%) | 56,957 |
17 Oct 2017 | INR | 154.3 | 155.8 | 152.8 | 153.6 | 153.6 | -0.5 (-0.32%) | 55,904 |
16 Oct 2017 | INR | 156.15 | 156.4 | 153.65 | 154.1 | 154.1 | -1.5 (-0.96%) | 50,416 |
13 Oct 2017 | INR | 155.9 | 158.6 | 155 | 155.6 | 155.6 | +0.55 (+0.35%) | 59,636 |
12 Oct 2017 | INR | 156.4 | 157.6 | 154.2 | 155.05 | 155.05 | +0.25 (+0.16%) | 38,980 |
11 Oct 2017 | INR | 156.1 | 160.5 | 153.45 | 154.8 | 154.8 | -0.6 (-0.39%) | 127,411 |
10 Oct 2017 | INR | 157.65 | 158.8 | 155.15 | 155.4 | 155.4 | -1.45 (-0.92%) | 52,571 |
9 Oct 2017 | INR | 158.6 | 160.25 | 156.5 | 156.85 | 156.85 | -0.85 (-0.54%) | 87,351 |
6 Oct 2017 | INR | 153.65 | 159.2 | 153.65 | 157.7 | 157.7 | +5 (+3.27%) | 127,292 |
5 Oct 2017 | INR | 150.3 | 155.2 | 150.2 | 152.7 | 152.7 | +2.4 (+1.60%) | 79,630 |
4 Oct 2017 | INR | 150 | 152.2 | 149.85 | 150.3 | 150.3 | -1.2 (-0.79%) | 32,777 |
3 Oct 2017 | INR | 153.25 | 153.85 | 150.3 | 151.5 | 151.5 | 0.0 (0.0%) | 58,541 |
29 Sep 2017 | INR | 149.3 | 154.3 | 148.25 | 151.5 | 151.5 | +2.65 (+1.78%) | 96,900 |
28 Sep 2017 | INR | 148.6 | 151 | 146.65 | 148.85 | 148.85 | +0.95 (+0.64%) | 80,969 |