Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2017 | INR | 4,024 | 4,025 | 3,925 | 3,953.3 | 3,953.3 | -45.7 (-1.14%) | 11 |
7 Nov 2017 | INR | 3,950 | 3,999 | 3,865 | 3,999 | 3,999 | +18.95 (+0.48%) | 176 |
6 Nov 2017 | INR | 4,000.05 | 4,000.05 | 3,913.15 | 3,980.05 | 3,980.05 | -18.05 (-0.45%) | 60 |
3 Nov 2017 | INR | 3,900 | 4,000 | 3,900 | 3,998.1 | 3,998.1 | +55.45 (+1.41%) | 114 |
2 Nov 2017 | INR | 3,940 | 3,999 | 3,900 | 3,942.65 | 3,942.65 | +2.1 (+0.05%) | 84 |
1 Nov 2017 | INR | 3,868.1 | 3,989.95 | 3,868.1 | 3,940.55 | 3,940.55 | +40.55 (+1.04%) | 58 |
31 Oct 2017 | INR | 3,890.55 | 3,900 | 3,888 | 3,900 | 3,900 | -59.5 (-1.50%) | 12 |
30 Oct 2017 | INR | 3,887 | 3,980 | 3,887 | 3,959.5 | 3,959.5 | +72.7 (+1.87%) | 5 |
27 Oct 2017 | INR | 3,872 | 3,950 | 3,871 | 3,886.8 | 3,886.8 | +44.4 (+1.16%) | 7 |
26 Oct 2017 | INR | 3,841.15 | 3,845 | 3,841 | 3,842.4 | 3,842.4 | -12.6 (-0.33%) | 3 |
25 Oct 2017 | INR | 3,852.05 | 3,855 | 3,852.05 | 3,855 | 3,855 | +17.4 (+0.45%) | 2 |
24 Oct 2017 | INR | 3,835.05 | 3,875 | 3,808 | 3,837.6 | 3,837.6 | +7.6 (+0.20%) | 10 |
23 Oct 2017 | INR | 3,830 | 3,830 | 3,830 | 3,830 | 3,830 | -26 (-0.67%) | 1 |
19 Oct 2017 | INR | 3,856 | 3,856 | 3,856 | 3,856 | 3,856 | 0.0 (0.0%) | 0 |
18 Oct 2017 | INR | 3,879.05 | 3,879.05 | 3,856 | 3,856 | 3,856 | -48.95 (-1.25%) | 3 |
17 Oct 2017 | INR | 3,980 | 3,980 | 3,835.1 | 3,904.95 | 3,904.95 | -64.3 (-1.62%) | 54 |
16 Oct 2017 | INR | 3,913 | 4,042.75 | 3,913 | 3,969.25 | 3,969.25 | +29.25 (+0.74%) | 58 |
13 Oct 2017 | INR | 4,180 | 4,180 | 3,915.35 | 3,940 | 3,940 | -8.5 (-0.22%) | 93 |
12 Oct 2017 | INR | 4,012.95 | 4,012.95 | 3,940 | 3,948.5 | 3,948.5 | +4.3 (+0.11%) | 98 |
11 Oct 2017 | INR | 3,966.95 | 3,970.35 | 3,920 | 3,944.2 | 3,944.2 | -12.2 (-0.31%) | 33 |
10 Oct 2017 | INR | 3,960 | 3,970 | 3,893 | 3,956.4 | 3,956.4 | +0.9 (+0.02%) | 179 |
9 Oct 2017 | INR | 3,927.05 | 3,975 | 3,927 | 3,955.5 | 3,955.5 | -16.1 (-0.41%) | 27 |
6 Oct 2017 | INR | 3,891.05 | 3,998.25 | 3,891.05 | 3,971.6 | 3,971.6 | +31.6 (+0.80%) | 23 |
5 Oct 2017 | INR | 3,950 | 3,970 | 3,920.5 | 3,940 | 3,940 | -28.55 (-0.72%) | 75 |
4 Oct 2017 | INR | 3,989 | 3,989 | 3,955 | 3,968.55 | 3,968.55 | +37.55 (+0.96%) | 30 |
3 Oct 2017 | INR | 4,017 | 4,017 | 3,931 | 3,931 | 3,931 | -25.3 (-0.64%) | 3 |
29 Sep 2017 | INR | 3,939 | 4,018.9 | 3,938.9 | 3,956.3 | 3,956.3 | +62.25 (+1.60%) | 60 |
28 Sep 2017 | INR | 3,923.35 | 3,923.35 | 3,801 | 3,894.05 | 3,894.05 | +35.05 (+0.91%) | 2,758 |
27 Sep 2017 | INR | 3,861 | 3,880 | 3,752.35 | 3,859 | 3,859 | -14.5 (-0.37%) | 61 |
26 Sep 2017 | INR | 3,882.6 | 3,898 | 3,805.15 | 3,873.5 | 3,873.5 | +88.3 (+2.33%) | 5,165 |