Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2018 | INR | 3,830.8 | 3,909 | 3,830 | 3,852.75 | 3,852.75 | -47.25 (-1.21%) | 36 |
2 Feb 2018 | INR | 3,945 | 3,945 | 3,900 | 3,900 | 3,900 | -76.65 (-1.93%) | 24 |
1 Feb 2018 | INR | 3,903 | 4,019 | 3,880.85 | 3,976.65 | 3,976.65 | +16.65 (+0.42%) | 85 |
31 Jan 2018 | INR | 3,971 | 3,971 | 3,950 | 3,960 | 3,960 | +13.8 (+0.35%) | 104 |
30 Jan 2018 | INR | 3,935 | 3,971 | 3,935 | 3,946.2 | 3,946.2 | -15.5 (-0.39%) | 143 |
29 Jan 2018 | INR | 3,940 | 3,965 | 3,940 | 3,961.7 | 3,961.7 | -27.3 (-0.68%) | 29 |
25 Jan 2018 | INR | 3,922 | 3,989 | 3,922 | 3,989 | 3,989 | +44 (+1.12%) | 4 |
24 Jan 2018 | INR | 3,925.05 | 3,945 | 3,925 | 3,945 | 3,945 | -26.2 (-0.66%) | 35 |
23 Jan 2018 | INR | 3,980 | 3,980 | 3,950 | 3,971.2 | 3,971.2 | -8.8 (-0.22%) | 67 |
22 Jan 2018 | INR | 3,940.05 | 3,980 | 3,940.05 | 3,980 | 3,980 | +56.7 (+1.45%) | 6 |
19 Jan 2018 | INR | 3,950 | 3,950 | 3,900 | 3,923.3 | 3,923.3 | -75.6 (-1.89%) | 18 |
18 Jan 2018 | INR | 3,950.05 | 3,998.9 | 3,950 | 3,998.9 | 3,998.9 | +31.9 (+0.80%) | 34 |
17 Jan 2018 | INR | 3,975 | 3,975 | 3,950 | 3,967 | 3,967 | +3.5 (+0.09%) | 27 |
16 Jan 2018 | INR | 3,954 | 3,971 | 3,954 | 3,963.5 | 3,963.5 | +11.25 (+0.28%) | 4 |
15 Jan 2018 | INR | 3,993 | 3,999 | 3,949.5 | 3,952.25 | 3,952.25 | -57.75 (-1.44%) | 18 |
12 Jan 2018 | INR | 3,952.15 | 4,010 | 3,940 | 4,010 | 4,010 | +29.95 (+0.75%) | 2,500 |
11 Jan 2018 | INR | 3,957 | 3,990 | 3,950 | 3,980.05 | 3,980.05 | +5.05 (+0.13%) | 5,349 |
10 Jan 2018 | INR | 3,994 | 3,994 | 3,950 | 3,975 | 3,975 | +69.9 (+1.79%) | 18 |
8 Jan 2018 | INR | 3,902.05 | 3,905.1 | 3,902.05 | 3,905.1 | 3,905.1 | -9.9 (-0.25%) | 2 |
5 Jan 2018 | INR | 3,900 | 3,996.95 | 3,900 | 3,915 | 3,915 | +13 (+0.33%) | 10 |
4 Jan 2018 | INR | 3,970 | 3,970 | 3,902 | 3,902 | 3,902 | -23 (-0.59%) | 6,037 |
3 Jan 2018 | INR | 3,964.05 | 3,980 | 3,877.05 | 3,925 | 3,925 | -39.25 (-0.99%) | 17 |
2 Jan 2018 | INR | 3,930 | 3,973 | 3,920 | 3,964.25 | 3,964.25 | +47.95 (+1.22%) | 6 |
1 Jan 2018 | INR | 3,990 | 4,010 | 3,890.05 | 3,916.3 | 3,916.3 | -36.5 (-0.92%) | 73 |
29 Dec 2017 | INR | 3,903 | 3,957.5 | 3,878 | 3,952.8 | 3,952.8 | +52.8 (+1.35%) | 150 |
28 Dec 2017 | INR | 3,898 | 3,900 | 3,848.05 | 3,900 | 3,900 | +1.2 (+0.03%) | 93 |
27 Dec 2017 | INR | 3,890 | 3,900 | 3,838 | 3,898.8 | 3,898.8 | -1.2 (-0.03%) | 71 |
26 Dec 2017 | INR | 3,900 | 3,900 | 3,900 | 3,900 | 3,900 | +2.1 (+0.05%) | 0 |
22 Dec 2017 | INR | 3,884 | 3,920 | 3,875.25 | 3,897.9 | 3,897.9 | +12.4 (+0.32%) | 38 |
21 Dec 2017 | INR | 3,885.35 | 3,900 | 3,860 | 3,885.5 | 3,885.5 | -19.5 (-0.50%) | 5,011 |