Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2017 | INR | 1,810 | 1,820 | 1,722 | 1,742.3 | 1,742.3 | -72.7 (-4.01%) | 692 |
9 Aug 2017 | INR | 1,810 | 1,820 | 1,805 | 1,815 | 1,815 | -7.25 (-0.40%) | 179 |
8 Aug 2017 | INR | 1,800 | 1,823 | 1,791 | 1,822.25 | 1,822.25 | +22.25 (+1.24%) | 165 |
7 Aug 2017 | INR | 1,800 | 1,800.05 | 1,775.05 | 1,800 | 1,800 | -1 (-0.06%) | 408 |
4 Aug 2017 | INR | 1,794.4 | 1,829.9 | 1,752.05 | 1,801 | 1,801 | -19 (-1.04%) | 42 |
3 Aug 2017 | INR | 1,800 | 1,820 | 1,800 | 1,820 | 1,820 | +19.85 (+1.10%) | 77 |
2 Aug 2017 | INR | 1,830 | 1,830 | 1,800 | 1,800.15 | 1,800.15 | -28.15 (-1.54%) | 54 |
1 Aug 2017 | INR | 1,798.45 | 1,830.05 | 1,793 | 1,828.3 | 1,828.3 | +18.85 (+1.04%) | 120 |
31 Jul 2017 | INR | 1,815.7 | 1,815.7 | 1,808 | 1,809.45 | 1,809.45 | -1.55 (-0.09%) | 58 |
28 Jul 2017 | INR | 1,843 | 1,844 | 1,810 | 1,811 | 1,811 | +11.2 (+0.62%) | 113 |
27 Jul 2017 | INR | 1,857.9 | 1,857.9 | 1,799 | 1,799.8 | 1,799.8 | -5.05 (-0.28%) | 307 |
26 Jul 2017 | INR | 1,840 | 1,840 | 1,800 | 1,804.85 | 1,804.85 | -8.35 (-0.46%) | 320 |
25 Jul 2017 | INR | 1,820 | 1,839.9 | 1,763.65 | 1,813.2 | 1,813.2 | +1.35 (+0.07%) | 219 |
24 Jul 2017 | INR | 1,889.95 | 1,889.95 | 1,805.5 | 1,811.85 | 1,811.85 | +1.85 (+0.10%) | 1,001 |
21 Jul 2017 | INR | 1,808.5 | 1,810 | 1,804 | 1,810 | 1,810 | +1.55 (+0.09%) | 40 |
20 Jul 2017 | INR | 1,897.95 | 1,897.95 | 1,796 | 1,808.45 | 1,808.45 | -35.55 (-1.93%) | 2,049 |
19 Jul 2017 | INR | 1,864 | 1,864 | 1,844 | 1,844 | 1,844 | -53 (-2.79%) | 22 |
18 Jul 2017 | INR | 1,830 | 1,897 | 1,830 | 1,897 | 1,897 | +0.7 (+0.04%) | 151 |
17 Jul 2017 | INR | 1,855 | 1,899.95 | 1,845.5 | 1,896.3 | 1,896.3 | +47.45 (+2.57%) | 366 |
14 Jul 2017 | INR | 1,866.5 | 1,900 | 1,844.5 | 1,848.85 | 1,848.85 | -49.15 (-2.59%) | 205 |
13 Jul 2017 | INR | 1,763.65 | 1,900 | 1,763.65 | 1,898 | 1,898 | +77.25 (+4.24%) | 352 |
12 Jul 2017 | INR | 1,830 | 1,830.05 | 1,802 | 1,820.75 | 1,820.75 | -23.65 (-1.28%) | 340 |
11 Jul 2017 | INR | 1,841.4 | 1,889 | 1,841.4 | 1,844.4 | 1,844.4 | -6 (-0.32%) | 48 |
10 Jul 2017 | INR | 1,880.05 | 1,880.05 | 1,841 | 1,850.4 | 1,850.4 | -35.2 (-1.87%) | 652 |
7 Jul 2017 | INR | 1,900 | 1,928.3 | 1,872.1 | 1,885.6 | 1,885.6 | -7.55 (-0.40%) | 242 |
6 Jul 2017 | INR | 1,890 | 1,934 | 1,879.4 | 1,893.15 | 1,893.15 | +6.15 (+0.33%) | 306 |
5 Jul 2017 | INR | 1,873.8 | 1,887 | 1,870 | 1,887 | 1,887 | +24.2 (+1.30%) | 66 |
4 Jul 2017 | INR | 1,880 | 1,890 | 1,852 | 1,862.8 | 1,862.8 | -37.2 (-1.96%) | 379 |
3 Jul 2017 | INR | 1,909 | 1,909 | 1,885 | 1,900 | 1,900 | +26.45 (+1.41%) | 85 |
30 Jun 2017 | INR | 1,873.2 | 1,885 | 1,833 | 1,873.55 | 1,873.55 | -7.5 (-0.40%) | 75 |