Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2017 | INR | 3,487.65 | 3,525 | 3,456.2 | 3,522.8 | 3,522.8 | +40.5 (+1.16%) | 214 |
25 Sep 2017 | INR | 3,541.25 | 3,552.4 | 3,461.8 | 3,482.3 | 3,482.3 | -24.2 (-0.69%) | 463 |
22 Sep 2017 | INR | 3,510 | 3,522.85 | 3,482 | 3,506.5 | 3,506.5 | -29 (-0.82%) | 648 |
21 Sep 2017 | INR | 3,599.95 | 3,599.95 | 3,520.05 | 3,535.5 | 3,535.5 | -31.75 (-0.89%) | 795 |
20 Sep 2017 | INR | 3,611.75 | 3,617.95 | 3,526.35 | 3,567.25 | 3,567.25 | -22.25 (-0.62%) | 499 |
19 Sep 2017 | INR | 3,591.9 | 3,599 | 3,559.5 | 3,589.5 | 3,589.5 | +16.55 (+0.46%) | 870 |
18 Sep 2017 | INR | 3,515 | 3,684.8 | 3,515 | 3,572.95 | 3,572.95 | +36.3 (+1.03%) | 794 |
15 Sep 2017 | INR | 3,464.85 | 3,549 | 3,437.5 | 3,536.65 | 3,536.65 | +72.7 (+2.10%) | 762 |
14 Sep 2017 | INR | 3,465 | 3,474 | 3,438.6 | 3,463.95 | 3,463.95 | +18.25 (+0.53%) | 193 |
13 Sep 2017 | INR | 3,479.3 | 3,486 | 3,440 | 3,445.7 | 3,445.7 | -17.8 (-0.51%) | 364 |
12 Sep 2017 | INR | 3,520 | 3,531.8 | 3,449.85 | 3,463.5 | 3,463.5 | -47.4 (-1.35%) | 532 |
11 Sep 2017 | INR | 3,545 | 3,545 | 3,491.45 | 3,510.9 | 3,510.9 | -36.6 (-1.03%) | 1,593 |
8 Sep 2017 | INR | 3,561.45 | 3,565 | 3,520 | 3,547.5 | 3,547.5 | +18.1 (+0.51%) | 528 |
7 Sep 2017 | INR | 3,535 | 3,549 | 3,516.05 | 3,529.4 | 3,529.4 | -1.9 (-0.05%) | 239 |
6 Sep 2017 | INR | 3,495 | 3,555 | 3,485 | 3,531.3 | 3,531.3 | +18.8 (+0.54%) | 732 |
5 Sep 2017 | INR | 3,610 | 3,616.3 | 3,498.05 | 3,512.5 | 3,512.5 | -57.35 (-1.61%) | 1,963 |
4 Sep 2017 | INR | 3,484.05 | 3,596 | 3,462.75 | 3,569.85 | 3,569.85 | +102.85 (+2.97%) | 852 |
1 Sep 2017 | INR | 3,430 | 3,475 | 3,429.8 | 3,467 | 3,467 | +39.7 (+1.16%) | 265 |
31 Aug 2017 | INR | 3,429 | 3,435.05 | 3,400.05 | 3,427.3 | 3,427.3 | -2.5 (-0.07%) | 859 |
30 Aug 2017 | INR | 3,455.5 | 3,469 | 3,406 | 3,429.8 | 3,429.8 | -23.8 (-0.69%) | 576 |
29 Aug 2017 | INR | 3,465.4 | 3,465.4 | 3,419.8 | 3,453.6 | 3,453.6 | -24.3 (-0.70%) | 504 |
28 Aug 2017 | INR | 3,459.6 | 3,486.15 | 3,427.9 | 3,477.9 | 3,477.9 | +42 (+1.22%) | 238 |
24 Aug 2017 | INR | 3,458 | 3,460 | 3,418.25 | 3,435.9 | 3,435.9 | -12.45 (-0.36%) | 305 |
23 Aug 2017 | INR | 3,425 | 3,458 | 3,406.5 | 3,448.35 | 3,448.35 | +47.95 (+1.41%) | 490 |
22 Aug 2017 | INR | 3,420 | 3,457.95 | 3,379.8 | 3,400.4 | 3,400.4 | -23 (-0.67%) | 1,542 |
21 Aug 2017 | INR | 3,480 | 3,480 | 3,405 | 3,423.4 | 3,423.4 | -5.25 (-0.15%) | 718 |
18 Aug 2017 | INR | 3,500 | 3,500 | 3,300 | 3,428.65 | 3,428.65 | -100.55 (-2.85%) | 1,926 |
17 Aug 2017 | INR | 3,545 | 3,561 | 3,510.25 | 3,529.2 | 3,529.2 | -20.25 (-0.57%) | 489 |
16 Aug 2017 | INR | 3,580 | 3,599 | 3,500.1 | 3,549.45 | 3,549.45 | -41.45 (-1.15%) | 1,119 |
14 Aug 2017 | INR | 3,495 | 3,625 | 3,495 | 3,590.9 | 3,590.9 | +138.5 (+4.01%) | 1,380 |