Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | INR | 3,670 | 3,682.65 | 3,605 | 3,656.35 | 3,656.35 | +12.55 (+0.34%) | 1,267 |
8 Nov 2017 | INR | 3,620.1 | 3,662 | 3,590 | 3,643.8 | 3,643.8 | +7.6 (+0.21%) | 1,107 |
7 Nov 2017 | INR | 3,536.95 | 3,699.95 | 3,522.55 | 3,636.2 | 3,636.2 | +112.75 (+3.20%) | 1,548 |
6 Nov 2017 | INR | 3,560 | 3,585 | 3,502.1 | 3,523.45 | 3,523.45 | -17.45 (-0.49%) | 7,902 |
3 Nov 2017 | INR | 3,516.2 | 3,565.2 | 3,505.15 | 3,540.9 | 3,540.9 | +22.1 (+0.63%) | 2,881 |
2 Nov 2017 | INR | 3,535 | 3,549.95 | 3,501 | 3,518.8 | 3,518.8 | -10.35 (-0.29%) | 659 |
1 Nov 2017 | INR | 3,519 | 3,540 | 3,500.05 | 3,529.15 | 3,529.15 | +36.05 (+1.03%) | 963 |
31 Oct 2017 | INR | 3,530.8 | 3,530.8 | 3,489 | 3,493.1 | 3,493.1 | -22.15 (-0.63%) | 14,438 |
30 Oct 2017 | INR | 3,527.7 | 3,548.95 | 3,501 | 3,515.25 | 3,515.25 | -12.45 (-0.35%) | 301 |
27 Oct 2017 | INR | 3,513.15 | 3,540 | 3,513.1 | 3,527.7 | 3,527.7 | +8.25 (+0.23%) | 104 |
26 Oct 2017 | INR | 3,558.5 | 3,580 | 3,514 | 3,519.45 | 3,519.45 | -26.6 (-0.75%) | 10,524 |
25 Oct 2017 | INR | 3,545 | 3,562.6 | 3,475 | 3,546.05 | 3,546.05 | -0.6 (-0.02%) | 1,089 |
24 Oct 2017 | INR | 3,517.35 | 3,555 | 3,517.35 | 3,546.65 | 3,546.65 | +46.85 (+1.34%) | 394 |
23 Oct 2017 | INR | 3,536.45 | 3,549 | 3,479.8 | 3,499.8 | 3,499.8 | -45.2 (-1.28%) | 839 |
19 Oct 2017 | INR | 3,595 | 3,595 | 3,545 | 3,545 | 3,545 | -28.85 (-0.81%) | 154 |
18 Oct 2017 | INR | 3,566.4 | 3,586.2 | 3,552.95 | 3,573.85 | 3,573.85 | +29.25 (+0.83%) | 259 |
17 Oct 2017 | INR | 3,583 | 3,595.3 | 3,535 | 3,544.6 | 3,544.6 | -57.1 (-1.59%) | 418 |
16 Oct 2017 | INR | 3,600.3 | 3,619 | 3,547 | 3,601.7 | 3,601.7 | +4.05 (+0.11%) | 629 |
13 Oct 2017 | INR | 3,579.95 | 3,599.95 | 3,570.2 | 3,597.65 | 3,597.65 | +18.3 (+0.51%) | 692 |
12 Oct 2017 | INR | 3,541.5 | 3,595.45 | 3,519.45 | 3,579.35 | 3,579.35 | +73.15 (+2.09%) | 575 |
11 Oct 2017 | INR | 3,544.3 | 3,549.25 | 3,500 | 3,506.2 | 3,506.2 | -30.55 (-0.86%) | 226 |
10 Oct 2017 | INR | 3,609 | 3,609 | 3,507.4 | 3,536.75 | 3,536.75 | +6.1 (+0.17%) | 563 |
9 Oct 2017 | INR | 3,570 | 3,570 | 3,521 | 3,530.65 | 3,530.65 | -68.05 (-1.89%) | 456 |
6 Oct 2017 | INR | 3,600 | 3,618.75 | 3,561.7 | 3,598.7 | 3,598.7 | -10.85 (-0.30%) | 997 |
5 Oct 2017 | INR | 3,621.1 | 3,630 | 3,600 | 3,609.55 | 3,609.55 | -19.15 (-0.53%) | 319 |
4 Oct 2017 | INR | 3,625 | 3,655 | 3,617.2 | 3,628.7 | 3,628.7 | -12.7 (-0.35%) | 274 |
3 Oct 2017 | INR | 3,630.5 | 3,712.8 | 3,624.85 | 3,641.4 | 3,641.4 | +10.9 (+0.30%) | 1,321 |
29 Sep 2017 | INR | 3,606 | 3,646.2 | 3,582.6 | 3,630.5 | 3,630.5 | +34 (+0.95%) | 883 |
28 Sep 2017 | INR | 3,551.2 | 3,636 | 3,448.55 | 3,596.5 | 3,596.5 | +58.1 (+1.64%) | 1,505 |
27 Sep 2017 | INR | 3,545 | 3,559.95 | 3,520.05 | 3,538.4 | 3,538.4 | +15.6 (+0.44%) | 712 |