Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2017 | INR | 1,285.6 | 1,345 | 1,277.55 | 1,324.9 | 1,324.9 | +44.6 (+3.48%) | 7,657 |
20 Dec 2017 | INR | 1,273.9 | 1,287.3 | 1,270 | 1,280.3 | 1,280.3 | -0.7 (-0.05%) | 2,884 |
19 Dec 2017 | INR | 1,267 | 1,294.7 | 1,260 | 1,281 | 1,281 | -1.85 (-0.14%) | 703,052 |
18 Dec 2017 | INR | 1,253.65 | 1,289.95 | 1,243.4 | 1,282.85 | 1,282.85 | +14.8 (+1.17%) | 3,118 |
15 Dec 2017 | INR | 1,238.2 | 1,285 | 1,230 | 1,268.05 | 1,268.05 | +49.95 (+4.10%) | 1,955 |
14 Dec 2017 | INR | 1,220.1 | 1,231 | 1,195 | 1,218.1 | 1,218.1 | -5.45 (-0.45%) | 1,789 |
13 Dec 2017 | INR | 1,243.45 | 1,244.4 | 1,210.1 | 1,223.55 | 1,223.55 | -14.25 (-1.15%) | 1,221 |
12 Dec 2017 | INR | 1,229 | 1,250 | 1,222 | 1,237.8 | 1,237.8 | +16.8 (+1.38%) | 2,590 |
11 Dec 2017 | INR | 1,258.15 | 1,259 | 1,206 | 1,221 | 1,221 | -31.1 (-2.48%) | 612,214 |
8 Dec 2017 | INR | 1,240 | 1,260 | 1,230 | 1,252.1 | 1,252.1 | +19.95 (+1.62%) | 2,529 |
7 Dec 2017 | INR | 1,231.2 | 1,244 | 1,200 | 1,232.15 | 1,232.15 | +7.35 (+0.60%) | 3,437 |
6 Dec 2017 | INR | 1,239.9 | 1,240 | 1,209.35 | 1,224.8 | 1,224.8 | +0.2 (+0.02%) | 1,860 |
5 Dec 2017 | INR | 1,270 | 1,270 | 1,215.35 | 1,224.6 | 1,224.6 | -43.3 (-3.42%) | 5,168 |
4 Dec 2017 | INR | 1,302.95 | 1,327 | 1,256 | 1,267.9 | 1,267.9 | -29.95 (-2.31%) | 4,300 |
1 Dec 2017 | INR | 1,276 | 1,338.3 | 1,270 | 1,297.85 | 1,297.85 | +32.7 (+2.58%) | 8,685 |
30 Nov 2017 | INR | 1,189 | 1,300.55 | 1,176.7 | 1,265.15 | 1,265.15 | +73 (+6.12%) | 6,311 |
29 Nov 2017 | INR | 1,199 | 1,211 | 1,180.05 | 1,192.15 | 1,192.15 | -7.8 (-0.65%) | 1,757 |
28 Nov 2017 | INR | 1,199 | 1,204 | 1,182 | 1,199.95 | 1,199.95 | +0.4 (+0.03%) | 6,307 |
27 Nov 2017 | INR | 1,196.1 | 1,212.05 | 1,190.6 | 1,199.55 | 1,199.55 | +2.65 (+0.22%) | 2,619 |
24 Nov 2017 | INR | 1,189.65 | 1,207 | 1,186.4 | 1,196.9 | 1,196.9 | +3.9 (+0.33%) | 681 |
23 Nov 2017 | INR | 1,191.6 | 1,199 | 1,180.1 | 1,193 | 1,193 | -6.15 (-0.51%) | 651 |
22 Nov 2017 | INR | 1,188 | 1,204.45 | 1,173.4 | 1,199.15 | 1,199.15 | +6.6 (+0.55%) | 3,196 |
21 Nov 2017 | INR | 1,203 | 1,203.9 | 1,188.1 | 1,192.55 | 1,192.55 | -10.45 (-0.87%) | 1,026 |
20 Nov 2017 | INR | 1,186 | 1,207.5 | 1,186 | 1,203 | 1,203 | +5.5 (+0.46%) | 3,210 |
17 Nov 2017 | INR | 1,199.95 | 1,200.3 | 1,167.05 | 1,197.5 | 1,197.5 | +8.65 (+0.73%) | 6,702 |
16 Nov 2017 | INR | 1,172 | 1,197.9 | 1,151 | 1,188.85 | 1,188.85 | +16.4 (+1.40%) | 2,259 |
15 Nov 2017 | INR | 1,140.4 | 1,192.15 | 1,140.4 | 1,172.45 | 1,172.45 | +16.7 (+1.44%) | 5,319 |
14 Nov 2017 | INR | 1,119.95 | 1,159.8 | 1,109.35 | 1,155.75 | 1,155.75 | +33.25 (+2.96%) | 3,320 |
13 Nov 2017 | INR | 1,140 | 1,146 | 1,091 | 1,122.5 | 1,122.5 | -10.45 (-0.92%) | 2,133 |
10 Nov 2017 | INR | 1,147.3 | 1,175.6 | 1,124 | 1,132.95 | 1,132.95 | -19.2 (-1.67%) | 4,780 |