Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | INR | 4,500 | 4,500 | 4,500 | 4,500 | 4,500 | 0.0 (0.0%) | 3 |
8 Nov 2017 | INR | 4,650 | 4,651 | 4,427 | 4,500 | 4,500 | -154.95 (-3.33%) | 21 |
7 Nov 2017 | INR | 4,720.1 | 4,720.1 | 4,654.95 | 4,654.95 | 4,654.95 | -244.95 (-5.00%) | 45 |
6 Nov 2017 | INR | 5,093.5 | 5,093.85 | 4,802.75 | 4,899.9 | 4,899.9 | -50.1 (-1.01%) | 102 |
3 Nov 2017 | INR | 5,106.3 | 5,106.3 | 4,655.1 | 4,950 | 4,950 | +86.85 (+1.79%) | 146 |
2 Nov 2017 | INR | 4,863.15 | 4,863.15 | 4,862 | 4,863.15 | 4,863.15 | +231.55 (+5.00%) | 43 |
1 Nov 2017 | INR | 4,426 | 4,631.6 | 4,426 | 4,631.6 | 4,631.6 | +220.55 (+5.00%) | 51 |
31 Oct 2017 | INR | 4,407.9 | 4,411.05 | 4,307.15 | 4,411.05 | 4,411.05 | +210.05 (+5%) | 146 |
30 Oct 2017 | INR | 4,200 | 4,449.95 | 4,199 | 4,201 | 4,201 | -88.95 (-2.07%) | 20 |
27 Oct 2017 | INR | 4,200 | 4,290 | 4,200 | 4,289.95 | 4,289.95 | -0.05 (0.0%) | 33 |
26 Oct 2017 | INR | 4,250 | 4,290 | 4,100 | 4,290 | 4,290 | +114.45 (+2.74%) | 26 |
25 Oct 2017 | INR | 4,004 | 4,350 | 4,004 | 4,175.55 | 4,175.55 | -24.45 (-0.58%) | 48 |
24 Oct 2017 | INR | 4,200 | 4,200 | 4,200 | 4,200 | 4,200 | -90 (-2.10%) | 4 |
23 Oct 2017 | INR | 4,025 | 4,300 | 4,025 | 4,290 | 4,290 | +90 (+2.14%) | 57 |
19 Oct 2017 | INR | 4,200 | 4,200 | 4,200 | 4,200 | 4,200 | +2.5 (+0.06%) | 0 |
18 Oct 2017 | INR | 4,052 | 4,200 | 4,052 | 4,197.5 | 4,197.5 | +4.15 (+0.10%) | 81 |
17 Oct 2017 | INR | 4,105 | 4,250 | 4,105 | 4,193.35 | 4,193.35 | -8.65 (-0.21%) | 13 |
16 Oct 2017 | INR | 4,151 | 4,225 | 4,125 | 4,202 | 4,202 | +2 (+0.05%) | 50 |
13 Oct 2017 | INR | 4,201 | 4,247 | 4,200 | 4,200 | 4,200 | -28.35 (-0.67%) | 70 |
12 Oct 2017 | INR | 4,250 | 4,250 | 4,200 | 4,228.35 | 4,228.35 | +20.25 (+0.48%) | 30 |
11 Oct 2017 | INR | 4,225 | 4,260 | 4,200 | 4,208.1 | 4,208.1 | -43.3 (-1.02%) | 34 |
10 Oct 2017 | INR | 4,250.05 | 4,262 | 4,250 | 4,251.4 | 4,251.4 | -8.9 (-0.21%) | 41 |
9 Oct 2017 | INR | 4,300 | 4,365 | 4,260 | 4,260.3 | 4,260.3 | -4.55 (-0.11%) | 87 |
6 Oct 2017 | INR | 4,300 | 4,300 | 4,261 | 4,264.85 | 4,264.85 | -15.95 (-0.37%) | 33 |
5 Oct 2017 | INR | 4,370 | 4,370 | 4,252.05 | 4,280.8 | 4,280.8 | -119.2 (-2.71%) | 24 |
4 Oct 2017 | INR | 4,370 | 4,400 | 4,370 | 4,400 | 4,400 | +64.95 (+1.50%) | 6 |
3 Oct 2017 | INR | 4,278.05 | 4,479 | 4,278.05 | 4,335.05 | 4,335.05 | -39.95 (-0.91%) | 10 |
29 Sep 2017 | INR | 4,464 | 4,471.2 | 4,351 | 4,375 | 4,375 | +29.6 (+0.68%) | 43 |
28 Sep 2017 | INR | 4,411 | 4,444 | 4,328.25 | 4,345.4 | 4,345.4 | -143.35 (-3.19%) | 55 |
27 Sep 2017 | INR | 4,526.05 | 4,553 | 4,488.75 | 4,488.75 | 4,488.75 | -236.25 (-5%) | 47 |