Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2017 | INR | 1,860 | 1,917.7 | 1,860 | 1,900 | 1,900 | -2 (-0.11%) | 207 |
22 Sep 2017 | INR | 1,936.05 | 1,936.05 | 1,899 | 1,902 | 1,902 | -98 (-4.90%) | 201 |
21 Sep 2017 | INR | 1,983.15 | 2,000 | 1,966.25 | 2,000 | 2,000 | -1 (-0.05%) | 68 |
20 Sep 2017 | INR | 2,030 | 2,045 | 2,001 | 2,001 | 2,001 | -24.7 (-1.22%) | 104 |
19 Sep 2017 | INR | 2,025 | 2,046.85 | 2,003 | 2,025.7 | 2,025.7 | +43.1 (+2.17%) | 737 |
18 Sep 2017 | INR | 1,996 | 2,030 | 1,975 | 1,982.6 | 1,982.6 | +21.6 (+1.10%) | 498 |
15 Sep 2017 | INR | 1,900.5 | 1,990 | 1,891 | 1,961 | 1,961 | +46 (+2.40%) | 562 |
14 Sep 2017 | INR | 1,915 | 1,915 | 1,915 | 1,915 | 1,915 | +12.95 (+0.68%) | 200 |
13 Sep 2017 | INR | 1,908.15 | 1,941 | 1,899.95 | 1,902.05 | 1,902.05 | -14.7 (-0.77%) | 984 |
12 Sep 2017 | INR | 1,899.95 | 1,925 | 1,865 | 1,916.75 | 1,916.75 | +19.75 (+1.04%) | 290 |
11 Sep 2017 | INR | 1,870.05 | 1,917 | 1,863 | 1,897 | 1,897 | +30.9 (+1.66%) | 50 |
8 Sep 2017 | INR | 1,834 | 1,900 | 1,834 | 1,866.1 | 1,866.1 | +56.15 (+3.10%) | 667 |
7 Sep 2017 | INR | 1,804 | 1,811 | 1,799.95 | 1,809.95 | 1,809.95 | +49.95 (+2.84%) | 172 |
6 Sep 2017 | INR | 1,775 | 1,775 | 1,750.5 | 1,760 | 1,760 | -36.9 (-2.05%) | 95 |
5 Sep 2017 | INR | 1,788.95 | 1,804 | 1,785 | 1,796.9 | 1,796.9 | +31.9 (+1.81%) | 399 |
4 Sep 2017 | INR | 1,807 | 1,807 | 1,765 | 1,765 | 1,765 | -25.65 (-1.43%) | 85 |
1 Sep 2017 | INR | 1,766.25 | 1,800 | 1,766.25 | 1,790.65 | 1,790.65 | +15.25 (+0.86%) | 159 |
31 Aug 2017 | INR | 1,804.65 | 1,805 | 1,752 | 1,775.4 | 1,775.4 | +11.5 (+0.65%) | 113 |
30 Aug 2017 | INR | 1,769 | 1,785 | 1,728.25 | 1,763.9 | 1,763.9 | +34 (+1.97%) | 182 |
29 Aug 2017 | INR | 1,730 | 1,748.95 | 1,720 | 1,729.9 | 1,729.9 | -12.35 (-0.71%) | 93 |
28 Aug 2017 | INR | 1,710 | 1,742.25 | 1,710 | 1,742.25 | 1,742.25 | +17.75 (+1.03%) | 20 |
24 Aug 2017 | INR | 1,721.45 | 1,740.4 | 1,721.45 | 1,724.5 | 1,724.5 | -11.15 (-0.64%) | 141 |
23 Aug 2017 | INR | 1,753.45 | 1,753.45 | 1,725 | 1,735.65 | 1,735.65 | +22.5 (+1.31%) | 94 |
22 Aug 2017 | INR | 1,713.15 | 1,713.15 | 1,713.15 | 1,713.15 | 1,713.15 | -11.6 (-0.67%) | 0 |
21 Aug 2017 | INR | 1,757 | 1,757 | 1,713.15 | 1,724.75 | 1,724.75 | -35.3 (-2.01%) | 198 |
18 Aug 2017 | INR | 1,780.1 | 1,780.1 | 1,760.05 | 1,760.05 | 1,760.05 | -19.95 (-1.12%) | 111 |
17 Aug 2017 | INR | 1,810.75 | 1,810.75 | 1,780 | 1,780 | 1,780 | -8.7 (-0.49%) | 164 |
16 Aug 2017 | INR | 1,767.9 | 1,792 | 1,767.9 | 1,788.7 | 1,788.7 | +22.75 (+1.29%) | 40 |
14 Aug 2017 | INR | 1,749.15 | 1,768 | 1,749.05 | 1,765.95 | 1,765.95 | +19.6 (+1.12%) | 105 |
11 Aug 2017 | INR | 1,722 | 1,792 | 1,689 | 1,746.35 | 1,746.35 | +4.05 (+0.23%) | 320 |