Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2017 | INR | 4,655 | 4,828 | 4,629.55 | 4,725 | 4,725 | -148.2 (-3.04%) | 77 |
25 Sep 2017 | INR | 5,220 | 5,250 | 4,873.2 | 4,873.2 | 4,873.2 | -256.45 (-5.00%) | 151 |
22 Sep 2017 | INR | 4,757 | 5,129.65 | 4,750 | 5,129.65 | 5,129.65 | +466.3 (+10.00%) | 342 |
21 Sep 2017 | INR | 4,799.95 | 4,866 | 4,527.05 | 4,663.35 | 4,663.35 | +139.6 (+3.09%) | 226 |
20 Sep 2017 | INR | 4,168 | 4,550.05 | 4,168 | 4,523.75 | 4,523.75 | +277.55 (+6.54%) | 143 |
19 Sep 2017 | INR | 4,372 | 4,379.95 | 4,200 | 4,246.2 | 4,246.2 | -34.05 (-0.80%) | 80 |
18 Sep 2017 | INR | 4,190 | 4,478 | 4,079 | 4,280.25 | 4,280.25 | +191.9 (+4.69%) | 102 |
15 Sep 2017 | INR | 4,000 | 4,165 | 4,000 | 4,088.35 | 4,088.35 | +7 (+0.17%) | 72 |
14 Sep 2017 | INR | 4,100 | 4,100 | 4,080 | 4,081.35 | 4,081.35 | +1.35 (+0.03%) | 19 |
13 Sep 2017 | INR | 4,090 | 4,095 | 4,015 | 4,080 | 4,080 | +38 (+0.94%) | 79 |
12 Sep 2017 | INR | 4,084.25 | 4,130 | 4,035 | 4,042 | 4,042 | -42.2 (-1.03%) | 67 |
11 Sep 2017 | INR | 4,200 | 4,200 | 4,081 | 4,084.2 | 4,084.2 | -5.3 (-0.13%) | 25 |
8 Sep 2017 | INR | 4,170 | 4,249.9 | 4,010.1 | 4,089.5 | 4,089.5 | -234 (-5.41%) | 62 |
7 Sep 2017 | INR | 4,132 | 4,328 | 4,125.05 | 4,323.5 | 4,323.5 | +191.5 (+4.63%) | 60 |
6 Sep 2017 | INR | 4,170 | 4,170 | 4,132 | 4,132 | 4,132 | +4.5 (+0.11%) | 8 |
5 Sep 2017 | INR | 4,374.95 | 4,374.95 | 4,115 | 4,127.5 | 4,127.5 | -95.75 (-2.27%) | 54 |
4 Sep 2017 | INR | 4,240 | 4,250 | 4,072.05 | 4,223.25 | 4,223.25 | -88.4 (-2.05%) | 44 |
1 Sep 2017 | INR | 3,905 | 4,389.9 | 3,905 | 4,311.65 | 4,311.65 | +222.65 (+5.45%) | 79 |
31 Aug 2017 | INR | 4,249 | 4,249 | 4,000 | 4,089 | 4,089 | +33.3 (+0.82%) | 19 |
30 Aug 2017 | INR | 4,190 | 4,190 | 4,040 | 4,055.7 | 4,055.7 | +35.4 (+0.88%) | 19 |
29 Aug 2017 | INR | 4,200 | 4,200 | 4,010 | 4,020.3 | 4,020.3 | +9.3 (+0.23%) | 40 |
28 Aug 2017 | INR | 3,999.35 | 4,300 | 3,999.35 | 4,011 | 4,011 | +10.9 (+0.27%) | 15 |
24 Aug 2017 | INR | 4,001 | 4,005 | 3,952 | 4,000.1 | 4,000.1 | -198.9 (-4.74%) | 30 |
23 Aug 2017 | INR | 3,825 | 4,199 | 3,825 | 4,199 | 4,199 | +97.85 (+2.39%) | 3 |
22 Aug 2017 | INR | 4,100 | 4,200 | 4,100 | 4,101.15 | 4,101.15 | -198.85 (-4.62%) | 8 |
21 Aug 2017 | INR | 4,100 | 4,300 | 4,100 | 4,300 | 4,300 | +50 (+1.18%) | 20 |
18 Aug 2017 | INR | 4,250 | 4,250 | 4,250 | 4,250 | 4,250 | 0.0 (0.0%) | 0 |
17 Aug 2017 | INR | 4,050.05 | 4,250 | 4,050.05 | 4,250 | 4,250 | -118.75 (-2.72%) | 35 |
16 Aug 2017 | INR | 3,879 | 4,368.75 | 3,879 | 4,368.75 | 4,368.75 | +169.75 (+4.04%) | 15 |
14 Aug 2017 | INR | 4,199 | 4,199 | 4,199 | 4,199 | 4,199 | 0.0 (0.0%) | 1 |