Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2017 | INR | 950 | 954.9 | 913.3 | 930.05 | 930.05 | -26.25 (-2.74%) | 2,690 |
20 Dec 2017 | INR | 969 | 975 | 955 | 956.3 | 956.3 | -6.4 (-0.66%) | 2,482 |
19 Dec 2017 | INR | 969.95 | 990 | 925 | 962.7 | 962.7 | +39.7 (+4.30%) | 4,937 |
18 Dec 2017 | INR | 949 | 949 | 911 | 923 | 923 | -21.6 (-2.29%) | 2,056 |
15 Dec 2017 | INR | 1,005 | 1,005.8 | 940 | 944.6 | 944.6 | -60.2 (-5.99%) | 5,697 |
14 Dec 2017 | INR | 1,010 | 1,020 | 969.9 | 1,004.8 | 1,004.8 | -14.25 (-1.40%) | 3,770 |
13 Dec 2017 | INR | 1,070.65 | 1,070.65 | 1,000 | 1,019.05 | 1,019.05 | -40.25 (-3.80%) | 1,041 |
12 Dec 2017 | INR | 1,089 | 1,095 | 1,057.65 | 1,059.3 | 1,059.3 | -15.6 (-1.45%) | 1,193 |
11 Dec 2017 | INR | 1,100 | 1,117.95 | 1,070.05 | 1,074.9 | 1,074.9 | -15.3 (-1.40%) | 1,544 |
8 Dec 2017 | INR | 1,099 | 1,150 | 1,050 | 1,090.2 | 1,090.2 | +17.85 (+1.66%) | 6,179 |
7 Dec 2017 | INR | 1,078 | 1,100 | 1,050 | 1,072.35 | 1,072.35 | +22.75 (+2.17%) | 7,566 |
6 Dec 2017 | INR | 1,084 | 1,102.55 | 1,035 | 1,049.6 | 1,049.6 | -0.45 (-0.04%) | 10,381 |
5 Dec 2017 | INR | 1,002 | 1,050.1 | 980.15 | 1,050.05 | 1,050.05 | +49.95 (+4.99%) | 4,089 |
4 Dec 2017 | INR | 1,044 | 1,044 | 968 | 1,000.1 | 1,000.1 | -10.65 (-1.05%) | 1,209 |
1 Dec 2017 | INR | 1,060 | 1,075 | 1,006.1 | 1,010.75 | 1,010.75 | -46.35 (-4.38%) | 1,694 |
30 Nov 2017 | INR | 1,075.15 | 1,077.45 | 1,045.5 | 1,057.1 | 1,057.1 | -29.15 (-2.68%) | 2,112 |
29 Nov 2017 | INR | 1,112 | 1,134 | 1,073 | 1,086.25 | 1,086.25 | -28 (-2.51%) | 4,039 |
28 Nov 2017 | INR | 1,116.05 | 1,149 | 1,111 | 1,114.25 | 1,114.25 | -23.25 (-2.04%) | 2,330 |
27 Nov 2017 | INR | 1,151 | 1,160.65 | 1,130 | 1,137.5 | 1,137.5 | -25.5 (-2.19%) | 2,097 |
24 Nov 2017 | INR | 1,221 | 1,224.35 | 1,150 | 1,163 | 1,163 | -3.05 (-0.26%) | 11,152 |
23 Nov 2017 | INR | 1,110 | 1,176 | 1,106 | 1,166.05 | 1,166.05 | +46.05 (+4.11%) | 4,023 |
22 Nov 2017 | INR | 1,137.95 | 1,137.95 | 1,100 | 1,120 | 1,120 | +14.45 (+1.31%) | 2,111 |
21 Nov 2017 | INR | 1,085.25 | 1,120 | 1,085.25 | 1,105.55 | 1,105.55 | -1.7 (-0.15%) | 1,141 |
20 Nov 2017 | INR | 1,110 | 1,144.45 | 1,100 | 1,107.25 | 1,107.25 | -19.95 (-1.77%) | 7,686 |
17 Nov 2017 | INR | 1,155 | 1,155 | 1,120 | 1,127.2 | 1,127.2 | +18.45 (+1.66%) | 2,078 |
16 Nov 2017 | INR | 1,076 | 1,123.95 | 1,067 | 1,108.75 | 1,108.75 | -1.25 (-0.11%) | 1,113 |
15 Nov 2017 | INR | 1,146.05 | 1,159.95 | 1,106.55 | 1,110 | 1,110 | -54.05 (-4.64%) | 3,513 |
14 Nov 2017 | INR | 1,146 | 1,224.85 | 1,146 | 1,164.05 | 1,164.05 | -18.1 (-1.53%) | 3,230 |
13 Nov 2017 | INR | 1,180 | 1,230 | 1,172.05 | 1,182.15 | 1,182.15 | -23 (-1.91%) | 1,198 |
10 Nov 2017 | INR | 1,209.9 | 1,240 | 1,191.1 | 1,205.15 | 1,205.15 | +9.5 (+0.79%) | 2,886 |