Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | INR | 2,750 | 2,750 | 2,713.55 | 2,733.85 | 2,733.85 | +3.4 (+0.12%) | 31,389 |
8 Nov 2017 | INR | 2,728 | 2,753.1 | 2,719.65 | 2,730.45 | 2,730.45 | +22.1 (+0.82%) | 30,591 |
7 Nov 2017 | INR | 2,671 | 2,743.6 | 2,668 | 2,708.35 | 2,708.35 | +41.35 (+1.55%) | 116,044 |
6 Nov 2017 | INR | 2,610 | 2,672.95 | 2,610 | 2,667 | 2,667 | +54.3 (+2.08%) | 37,160 |
3 Nov 2017 | INR | 2,630 | 2,635 | 2,604.25 | 2,612.7 | 2,612.7 | -13.1 (-0.50%) | 17,951 |
2 Nov 2017 | INR | 2,586.5 | 2,670 | 2,586.5 | 2,625.8 | 2,625.8 | +23.3 (+0.90%) | 40,438 |
1 Nov 2017 | INR | 2,622 | 2,622 | 2,581.1 | 2,602.5 | 2,602.5 | -13.8 (-0.53%) | 25,353 |
31 Oct 2017 | INR | 2,595.05 | 2,634.9 | 2,595.05 | 2,616.3 | 2,616.3 | +3.3 (+0.13%) | 35,800 |
30 Oct 2017 | INR | 2,580 | 2,618 | 2,580 | 2,613 | 2,613 | +33.8 (+1.31%) | 42,757 |
27 Oct 2017 | INR | 2,545 | 2,590 | 2,534.4 | 2,579.2 | 2,579.2 | +36.2 (+1.42%) | 29,661 |
26 Oct 2017 | INR | 2,560 | 2,566.4 | 2,525.6 | 2,543 | 2,543 | -18.75 (-0.73%) | 23,932 |
25 Oct 2017 | INR | 2,582 | 2,611 | 2,558.75 | 2,561.75 | 2,561.75 | -18.85 (-0.73%) | 13,157 |
24 Oct 2017 | INR | 2,610 | 2,619 | 2,570.45 | 2,580.6 | 2,580.6 | -5.35 (-0.21%) | 14,593 |
23 Oct 2017 | INR | 2,581 | 2,625.05 | 2,555 | 2,585.95 | 2,585.95 | +4.95 (+0.19%) | 91,430 |
19 Oct 2017 | INR | 2,589.05 | 2,594.95 | 2,570.85 | 2,581 | 2,581 | -8.05 (-0.31%) | 5,143 |
18 Oct 2017 | INR | 2,590 | 2,611.9 | 2,580 | 2,589.05 | 2,589.05 | -5.8 (-0.22%) | 16,133 |
17 Oct 2017 | INR | 2,586 | 2,612.95 | 2,581.1 | 2,594.85 | 2,594.85 | +9.75 (+0.38%) | 31,166 |
16 Oct 2017 | INR | 2,556.75 | 2,590 | 2,556 | 2,585.1 | 2,585.1 | +28.35 (+1.11%) | 42,996 |
13 Oct 2017 | INR | 2,549.9 | 2,605.6 | 2,525 | 2,556.75 | 2,556.75 | +8.2 (+0.32%) | 93,513 |
12 Oct 2017 | INR | 2,501.05 | 2,555 | 2,501.05 | 2,548.55 | 2,548.55 | +48.05 (+1.92%) | 186,877 |
11 Oct 2017 | INR | 2,460 | 2,513.35 | 2,457.7 | 2,500.5 | 2,500.5 | +40.95 (+1.66%) | 127,184 |
10 Oct 2017 | INR | 2,460 | 2,470.6 | 2,452.1 | 2,459.55 | 2,459.55 | +7 (+0.29%) | 144,372 |
9 Oct 2017 | INR | 2,448 | 2,467 | 2,442.6 | 2,452.55 | 2,452.55 | +7.4 (+0.30%) | 20,459 |
6 Oct 2017 | INR | 2,428 | 2,454.05 | 2,427.6 | 2,445.15 | 2,445.15 | +15 (+0.62%) | 24,208 |
5 Oct 2017 | INR | 2,442 | 2,442.55 | 2,425 | 2,430.15 | 2,430.15 | -12.4 (-0.51%) | 112,284 |
4 Oct 2017 | INR | 2,470 | 2,470 | 2,429 | 2,442.55 | 2,442.55 | -4.5 (-0.18%) | 132,440 |
3 Oct 2017 | INR | 2,435 | 2,455.45 | 2,428 | 2,447.05 | 2,447.05 | +10.05 (+0.41%) | 166,457 |
29 Sep 2017 | INR | 2,478.45 | 2,483.45 | 2,420.65 | 2,437 | 2,437 | -41.45 (-1.67%) | 95,364 |
28 Sep 2017 | INR | 2,495 | 2,511.05 | 2,452.85 | 2,478.45 | 2,478.45 | -11.7 (-0.47%) | 107,850 |
27 Sep 2017 | INR | 2,490 | 2,507.95 | 2,474.1 | 2,490.15 | 2,490.15 | +15.25 (+0.62%) | 331,057 |