Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2017 | INR | 2,590 | 2,606.9 | 2,556.7 | 2,594.1 | 2,594.1 | +6.1 (+0.24%) | 17,025 |
20 Dec 2017 | INR | 2,570 | 2,592 | 2,540 | 2,588 | 2,588 | +12.95 (+0.50%) | 156,957 |
19 Dec 2017 | INR | 2,570 | 2,597.4 | 2,567.5 | 2,575.05 | 2,575.05 | -1.95 (-0.08%) | 26,441 |
18 Dec 2017 | INR | 2,533 | 2,585.2 | 2,496.9 | 2,577 | 2,577 | +29.15 (+1.14%) | 44,039 |
15 Dec 2017 | INR | 2,560 | 2,587.3 | 2,540.35 | 2,547.85 | 2,547.85 | -10.7 (-0.42%) | 35,266 |
14 Dec 2017 | INR | 2,620.25 | 2,630 | 2,531 | 2,558.55 | 2,558.55 | -68.75 (-2.62%) | 56,709 |
13 Dec 2017 | INR | 2,595.1 | 2,647.55 | 2,595.1 | 2,627.3 | 2,627.3 | +13.15 (+0.50%) | 27,926 |
12 Dec 2017 | INR | 2,656.05 | 2,659.1 | 2,605.1 | 2,614.15 | 2,614.15 | -41.85 (-1.58%) | 31,892 |
11 Dec 2017 | INR | 2,605 | 2,667 | 2,605 | 2,656 | 2,656 | +55 (+2.11%) | 16,907 |
8 Dec 2017 | INR | 2,617 | 2,644 | 2,595.05 | 2,601 | 2,601 | -16.65 (-0.64%) | 19,197 |
7 Dec 2017 | INR | 2,631.45 | 2,644.55 | 2,615.05 | 2,617.65 | 2,617.65 | -13.8 (-0.52%) | 17,334 |
6 Dec 2017 | INR | 2,634 | 2,640 | 2,613.9 | 2,631.45 | 2,631.45 | -2.35 (-0.09%) | 9,762 |
5 Dec 2017 | INR | 2,620 | 2,649 | 2,620 | 2,633.8 | 2,633.8 | +0.45 (+0.02%) | 11,722 |
4 Dec 2017 | INR | 2,627 | 2,658.6 | 2,603.7 | 2,633.35 | 2,633.35 | +2.8 (+0.11%) | 17,517 |
1 Dec 2017 | INR | 2,637 | 2,668.95 | 2,625 | 2,630.55 | 2,630.55 | -3.7 (-0.14%) | 24,310 |
30 Nov 2017 | INR | 2,658 | 2,668.55 | 2,625 | 2,634.25 | 2,634.25 | -24.3 (-0.91%) | 18,252 |
29 Nov 2017 | INR | 2,679.8 | 2,692.3 | 2,651 | 2,658.55 | 2,658.55 | -26.35 (-0.98%) | 13,812 |
28 Nov 2017 | INR | 2,687 | 2,697.5 | 2,672.25 | 2,684.9 | 2,684.9 | -2.15 (-0.08%) | 82,373 |
27 Nov 2017 | INR | 2,677 | 2,691.4 | 2,665.2 | 2,687.05 | 2,687.05 | -1.7 (-0.06%) | 17,735 |
24 Nov 2017 | INR | 2,674 | 2,706 | 2,674 | 2,688.75 | 2,688.75 | +6 (+0.22%) | 21,173 |
23 Nov 2017 | INR | 2,684.1 | 2,694.25 | 2,672.65 | 2,682.75 | 2,682.75 | -0.45 (-0.02%) | 16,585 |
22 Nov 2017 | INR | 2,670 | 2,709.4 | 2,670 | 2,683.2 | 2,683.2 | +6.55 (+0.24%) | 73,742 |
21 Nov 2017 | INR | 2,704.75 | 2,704.75 | 2,670 | 2,676.65 | 2,676.65 | -28 (-1.04%) | 16,157 |
20 Nov 2017 | INR | 2,718.1 | 2,725.65 | 2,696.95 | 2,704.65 | 2,704.65 | -5.45 (-0.20%) | 24,222 |
17 Nov 2017 | INR | 2,759 | 2,759 | 2,706 | 2,710.1 | 2,710.1 | -36.5 (-1.33%) | 15,068 |
16 Nov 2017 | INR | 2,707 | 2,761 | 2,690 | 2,746.6 | 2,746.6 | +40.45 (+1.49%) | 66,179 |
15 Nov 2017 | INR | 2,715 | 2,749.95 | 2,702.8 | 2,706.15 | 2,706.15 | -10.6 (-0.39%) | 24,591 |
14 Nov 2017 | INR | 2,758 | 2,758 | 2,706.55 | 2,716.75 | 2,716.75 | -42.15 (-1.53%) | 29,722 |
13 Nov 2017 | INR | 2,703 | 2,774 | 2,700 | 2,758.9 | 2,758.9 | +55.6 (+2.06%) | 67,364 |
10 Nov 2017 | INR | 2,717 | 2,729.95 | 2,695.5 | 2,703.3 | 2,703.3 | -30.55 (-1.12%) | 9,064 |