Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2017 | INR | 2,302 | 2,330 | 2,261 | 2,284.6 | 2,284.6 | -34.7 (-1.50%) | 195 |
7 Nov 2017 | INR | 2,359.5 | 2,480 | 2,300.85 | 2,319.3 | 2,319.3 | -8.05 (-0.35%) | 804 |
6 Nov 2017 | INR | 2,194.45 | 2,350 | 2,160 | 2,327.35 | 2,327.35 | +160.3 (+7.40%) | 5,083 |
3 Nov 2017 | INR | 2,100.5 | 2,180 | 2,100.5 | 2,167.05 | 2,167.05 | +90.05 (+4.34%) | 614 |
2 Nov 2017 | INR | 2,118 | 2,148.95 | 2,077 | 2,077 | 2,077 | -20.3 (-0.97%) | 185 |
1 Nov 2017 | INR | 2,120 | 2,135 | 2,071.3 | 2,097.3 | 2,097.3 | +14.4 (+0.69%) | 313 |
31 Oct 2017 | INR | 1,954.6 | 2,135.05 | 1,954.6 | 2,082.9 | 2,082.9 | +128.4 (+6.57%) | 1,174 |
30 Oct 2017 | INR | 1,944.5 | 1,955 | 1,934 | 1,954.5 | 1,954.5 | +31.05 (+1.61%) | 92 |
27 Oct 2017 | INR | 1,979.95 | 1,979.95 | 1,909 | 1,923.45 | 1,923.45 | +17.45 (+0.92%) | 83 |
26 Oct 2017 | INR | 1,919 | 1,920 | 1,900 | 1,906 | 1,906 | -30.4 (-1.57%) | 81 |
25 Oct 2017 | INR | 1,933.05 | 1,948 | 1,900 | 1,936.4 | 1,936.4 | -9.4 (-0.48%) | 824 |
24 Oct 2017 | INR | 1,939.05 | 1,967.15 | 1,939.05 | 1,945.8 | 1,945.8 | +23.15 (+1.20%) | 107 |
23 Oct 2017 | INR | 1,944.95 | 1,966 | 1,917.95 | 1,922.65 | 1,922.65 | -13.35 (-0.69%) | 407 |
19 Oct 2017 | INR | 1,913 | 1,936 | 1,913 | 1,936 | 1,936 | +29.55 (+1.55%) | 2 |
18 Oct 2017 | INR | 1,899 | 1,922.1 | 1,886 | 1,906.45 | 1,906.45 | +32.1 (+1.71%) | 187 |
17 Oct 2017 | INR | 1,871.05 | 1,880.5 | 1,870 | 1,874.35 | 1,874.35 | -0.85 (-0.05%) | 476 |
16 Oct 2017 | INR | 1,884.9 | 1,899.5 | 1,875 | 1,875.2 | 1,875.2 | -15.35 (-0.81%) | 47 |
13 Oct 2017 | INR | 1,890 | 1,899.5 | 1,881 | 1,890.55 | 1,890.55 | +1.3 (+0.07%) | 133 |
12 Oct 2017 | INR | 1,903.05 | 1,918 | 1,862 | 1,889.25 | 1,889.25 | -34.05 (-1.77%) | 415 |
11 Oct 2017 | INR | 1,950 | 1,950 | 1,901.15 | 1,923.3 | 1,923.3 | -7.7 (-0.40%) | 262 |
10 Oct 2017 | INR | 1,983.6 | 1,983.6 | 1,922 | 1,931 | 1,931 | -29 (-1.48%) | 204 |
9 Oct 2017 | INR | 1,925 | 1,986 | 1,925 | 1,960 | 1,960 | +19.75 (+1.02%) | 251 |
6 Oct 2017 | INR | 1,944 | 1,974 | 1,930.15 | 1,940.25 | 1,940.25 | +23.85 (+1.24%) | 478 |
5 Oct 2017 | INR | 1,910 | 1,935 | 1,910 | 1,916.4 | 1,916.4 | +20.4 (+1.08%) | 119 |
4 Oct 2017 | INR | 1,817.1 | 1,902.05 | 1,817.1 | 1,896 | 1,896 | +14.05 (+0.75%) | 26 |
3 Oct 2017 | INR | 1,897.95 | 1,899 | 1,875 | 1,881.95 | 1,881.95 | +6.85 (+0.37%) | 95 |
29 Sep 2017 | INR | 1,913 | 1,913 | 1,825.6 | 1,875.1 | 1,875.1 | -16.9 (-0.89%) | 298 |
28 Sep 2017 | INR | 1,923 | 1,923 | 1,885 | 1,892 | 1,892 | +9.7 (+0.52%) | 71 |
27 Sep 2017 | INR | 1,978.9 | 1,997 | 1,882.05 | 1,882.3 | 1,882.3 | -42.5 (-2.21%) | 270 |
26 Sep 2017 | INR | 1,900 | 1,928 | 1,895 | 1,924.8 | 1,924.8 | +24.8 (+1.31%) | 117 |