Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2017 | INR | 310 | 310 | 300 | 310 | 310 | +5 (+1.64%) | 9,600 |
23 Oct 2017 | INR | 305 | 305 | 305 | 305 | 305 | -13 (-4.09%) | 1,200 |
19 Oct 2017 | INR | 318 | 318 | 318 | 318 | 318 | 0.0 (0.0%) | 0 |
18 Oct 2017 | INR | 318 | 318 | 318 | 318 | 318 | +8 (+2.58%) | 1,200 |
17 Oct 2017 | INR | 310 | 310 | 310 | 310 | 310 | 0.0 (0.0%) | 0 |
16 Oct 2017 | INR | 311 | 311 | 310 | 310 | 310 | +9.45 (+3.14%) | 2,400 |
13 Oct 2017 | INR | 296.55 | 300.55 | 296.55 | 300.55 | 300.55 | -5.45 (-1.78%) | 4,800 |
12 Oct 2017 | INR | 308.25 | 320 | 306 | 306 | 306 | -14 (-4.38%) | 14,400 |
11 Oct 2017 | INR | 324 | 335 | 310 | 320 | 320 | -1 (-0.31%) | 12,000 |
10 Oct 2017 | INR | 300 | 321 | 300 | 321 | 321 | -264 (-45.13%) | 3,600 |
9 Oct 2017 | INR | 610 | 610 | 575 | 585 | 585 | -25.6 (-4.19%) | 7,200 |
6 Oct 2017 | INR | 605 | 644.95 | 605 | 610.6 | 610.6 | +10.6 (+1.77%) | 15,000 |
5 Oct 2017 | INR | 595 | 614 | 595 | 600 | 600 | +15 (+2.56%) | 7,200 |
4 Oct 2017 | INR | 560 | 592 | 551 | 585 | 585 | +30 (+5.41%) | 12,600 |
3 Oct 2017 | INR | 540 | 568 | 540 | 555 | 555 | +30 (+5.71%) | 6,600 |
29 Sep 2017 | INR | 535 | 535 | 520 | 525 | 525 | +5 (+0.96%) | 3,000 |
28 Sep 2017 | INR | 525 | 525 | 505 | 520 | 520 | +1 (+0.19%) | 3,600 |
27 Sep 2017 | INR | 500 | 519 | 500 | 519 | 519 | +17 (+3.39%) | 5,400 |
26 Sep 2017 | INR | 525 | 528 | 500 | 502 | 502 | -23 (-4.38%) | 6,600 |
25 Sep 2017 | INR | 540.95 | 540.95 | 500 | 525 | 525 | 0.0 (0.0%) | 10,800 |
22 Sep 2017 | INR | 535 | 535 | 525 | 525 | 525 | -11 (-2.05%) | 1,200 |
21 Sep 2017 | INR | 555.7 | 555.7 | 536 | 536 | 536 | -14 (-2.55%) | 3,000 |
20 Sep 2017 | INR | 545 | 550 | 545 | 550 | 550 | 0.0 (0.0%) | 1,800 |
19 Sep 2017 | INR | 559.75 | 559.75 | 548 | 550 | 550 | -9.8 (-1.75%) | 3,600 |
18 Sep 2017 | INR | 553 | 559.8 | 550 | 559.8 | 559.8 | +9.8 (+1.78%) | 6,600 |
15 Sep 2017 | INR | 571 | 572.9 | 550 | 550 | 550 | +5 (+0.92%) | 19,200 |
14 Sep 2017 | INR | 558 | 560 | 545 | 545 | 545 | -9.7 (-1.75%) | 4,800 |
13 Sep 2017 | INR | 578.45 | 578.45 | 549 | 554.7 | 554.7 | -7.35 (-1.31%) | 4,800 |
12 Sep 2017 | INR | 560 | 564.5 | 550 | 562.05 | 562.05 | +2.05 (+0.37%) | 9,000 |
11 Sep 2017 | INR | 575 | 575 | 560 | 560 | 560 | -9 (-1.58%) | 4,200 |