Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2017 | INR | 3,752 | 3,799.95 | 3,752 | 3,785.2 | 3,785.2 | -50.2 (-1.31%) | 87 |
22 Sep 2017 | INR | 3,894 | 3,894 | 3,755 | 3,835.4 | 3,835.4 | -64.6 (-1.66%) | 42 |
21 Sep 2017 | INR | 3,870.05 | 3,900 | 3,856.2 | 3,900 | 3,900 | +4.15 (+0.11%) | 10 |
20 Sep 2017 | INR | 3,837.6 | 3,918 | 3,822 | 3,895.85 | 3,895.85 | +18.85 (+0.49%) | 44 |
19 Sep 2017 | INR | 3,862 | 3,877 | 3,862 | 3,877 | 3,877 | +37.45 (+0.98%) | 8 |
18 Sep 2017 | INR | 3,848.2 | 3,848.2 | 3,771 | 3,839.55 | 3,839.55 | +39.55 (+1.04%) | 48 |
15 Sep 2017 | INR | 3,879.5 | 3,879.5 | 3,780 | 3,800 | 3,800 | -120 (-3.06%) | 104 |
14 Sep 2017 | INR | 3,998.7 | 3,998.7 | 3,800 | 3,920 | 3,920 | +5 (+0.13%) | 115 |
13 Sep 2017 | INR | 3,920 | 3,920 | 3,890 | 3,915 | 3,915 | +31 (+0.80%) | 127 |
12 Sep 2017 | INR | 3,904.65 | 3,948 | 3,884 | 3,884 | 3,884 | -66 (-1.67%) | 17 |
11 Sep 2017 | INR | 3,947 | 3,950 | 3,947 | 3,950 | 3,950 | +21.55 (+0.55%) | 46 |
8 Sep 2017 | INR | 3,886.05 | 3,944 | 3,880 | 3,928.45 | 3,928.45 | +14.95 (+0.38%) | 285 |
7 Sep 2017 | INR | 3,885 | 3,946 | 3,884 | 3,913.5 | 3,913.5 | -5.75 (-0.15%) | 26 |
6 Sep 2017 | INR | 3,870 | 3,919.25 | 3,870 | 3,919.25 | 3,919.25 | -30.75 (-0.78%) | 8 |
5 Sep 2017 | INR | 3,726 | 3,980 | 3,726 | 3,950 | 3,950 | +31.35 (+0.80%) | 37 |
4 Sep 2017 | INR | 3,880 | 3,949 | 3,880 | 3,918.65 | 3,918.65 | -53.95 (-1.36%) | 63 |
1 Sep 2017 | INR | 3,861.8 | 3,998.2 | 3,861.8 | 3,972.6 | 3,972.6 | +112 (+2.90%) | 27 |
31 Aug 2017 | INR | 3,848.85 | 3,900 | 3,848.85 | 3,860.6 | 3,860.6 | -17.6 (-0.45%) | 106 |
30 Aug 2017 | INR | 3,858.4 | 3,899.9 | 3,858.4 | 3,878.2 | 3,878.2 | +19.2 (+0.50%) | 7 |
29 Aug 2017 | INR | 3,840 | 3,859 | 3,840 | 3,859 | 3,859 | -3.9 (-0.10%) | 2 |
28 Aug 2017 | INR | 3,849 | 3,867.8 | 3,821 | 3,862.9 | 3,862.9 | -18.6 (-0.48%) | 220 |
24 Aug 2017 | INR | 3,899.55 | 3,928.25 | 3,771 | 3,881.5 | 3,881.5 | +26.05 (+0.68%) | 41 |
23 Aug 2017 | INR | 3,807.8 | 3,878 | 3,801.45 | 3,855.45 | 3,855.45 | +26.2 (+0.68%) | 97 |
22 Aug 2017 | INR | 3,830 | 3,881.55 | 3,780 | 3,829.25 | 3,829.25 | -56.2 (-1.45%) | 114 |
21 Aug 2017 | INR | 3,865.95 | 3,936 | 3,845 | 3,885.45 | 3,885.45 | +34.45 (+0.89%) | 46 |
18 Aug 2017 | INR | 3,903 | 3,903 | 3,851 | 3,851 | 3,851 | -87 (-2.21%) | 9 |
17 Aug 2017 | INR | 3,902 | 3,938 | 3,872 | 3,938 | 3,938 | 0.0 (0.0%) | 7 |
16 Aug 2017 | INR | 4,000 | 4,000 | 3,876 | 3,938 | 3,938 | +32.95 (+0.84%) | 9 |
14 Aug 2017 | INR | 3,900 | 3,940 | 3,879.05 | 3,905.05 | 3,905.05 | +46.8 (+1.21%) | 14 |
11 Aug 2017 | INR | 3,796 | 3,900 | 3,796 | 3,858.25 | 3,858.25 | -21.75 (-0.56%) | 110 |