Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | INR | 1,150 | 1,225 | 1,150 | 1,204.65 | 1,204.65 | +5 (+0.42%) | 1,117 |
5 Feb 2018 | INR | 1,150 | 1,225.5 | 1,131.65 | 1,199.65 | 1,199.65 | +36.9 (+3.17%) | 1,421 |
2 Feb 2018 | INR | 1,157.25 | 1,174 | 1,140.95 | 1,162.75 | 1,162.75 | -1.7 (-0.15%) | 640 |
1 Feb 2018 | INR | 1,150.15 | 1,169 | 1,150.15 | 1,164.45 | 1,164.45 | +10.55 (+0.91%) | 390 |
31 Jan 2018 | INR | 1,140 | 1,165 | 1,114.8 | 1,153.9 | 1,153.9 | +3.7 (+0.32%) | 1,789 |
30 Jan 2018 | INR | 1,160 | 1,160 | 1,140 | 1,150.2 | 1,150.2 | -5.95 (-0.51%) | 944 |
29 Jan 2018 | INR | 1,157.5 | 1,165 | 1,153.1 | 1,156.15 | 1,156.15 | +6.05 (+0.53%) | 523 |
25 Jan 2018 | INR | 1,152.9 | 1,157.5 | 1,140 | 1,150.1 | 1,150.1 | -1.8 (-0.16%) | 543 |
24 Jan 2018 | INR | 1,160 | 1,165 | 1,142.75 | 1,151.9 | 1,151.9 | +0.5 (+0.04%) | 625 |
23 Jan 2018 | INR | 1,160.25 | 1,162.3 | 1,149 | 1,151.4 | 1,151.4 | -5.9 (-0.51%) | 540 |
22 Jan 2018 | INR | 1,160 | 1,164.55 | 1,156 | 1,157.3 | 1,157.3 | -7.75 (-0.67%) | 305 |
19 Jan 2018 | INR | 1,150 | 1,189.85 | 1,150 | 1,165.05 | 1,165.05 | +8.75 (+0.76%) | 465 |
18 Jan 2018 | INR | 1,167.7 | 1,176.45 | 1,155.6 | 1,156.3 | 1,156.3 | -14.65 (-1.25%) | 1,464 |
17 Jan 2018 | INR | 1,172.35 | 1,216.7 | 1,150 | 1,170.95 | 1,170.95 | +2.6 (+0.22%) | 871 |
16 Jan 2018 | INR | 1,184.2 | 1,188 | 1,146.1 | 1,168.35 | 1,168.35 | -18.25 (-1.54%) | 686 |
15 Jan 2018 | INR | 1,184.65 | 1,198.9 | 1,173.5 | 1,186.6 | 1,186.6 | +2.3 (+0.19%) | 375 |
12 Jan 2018 | INR | 1,196.85 | 1,205 | 1,180.1 | 1,184.3 | 1,184.3 | -11.7 (-0.98%) | 544 |
11 Jan 2018 | INR | 1,219.95 | 1,219.95 | 1,190.8 | 1,196 | 1,196 | -9.15 (-0.76%) | 808 |
10 Jan 2018 | INR | 1,215.95 | 1,225 | 1,190 | 1,205.15 | 1,205.15 | -6.95 (-0.57%) | 1,458 |
8 Jan 2018 | INR | 1,220 | 1,230 | 1,205.35 | 1,212.1 | 1,212.1 | -4.1 (-0.34%) | 565 |
5 Jan 2018 | INR | 1,235.2 | 1,239.6 | 1,214 | 1,216.2 | 1,216.2 | -17 (-1.38%) | 746 |
4 Jan 2018 | INR | 1,239 | 1,243.5 | 1,219.2 | 1,233.2 | 1,233.2 | -10.1 (-0.81%) | 927 |
3 Jan 2018 | INR | 1,236 | 1,253.3 | 1,236 | 1,243.3 | 1,243.3 | +6.95 (+0.56%) | 389 |
2 Jan 2018 | INR | 1,255 | 1,256.05 | 1,218 | 1,236.35 | 1,236.35 | -9.15 (-0.73%) | 858 |
1 Jan 2018 | INR | 1,275 | 1,275 | 1,235 | 1,245.5 | 1,245.5 | -6.75 (-0.54%) | 712 |
29 Dec 2017 | INR | 1,277 | 1,278.65 | 1,245 | 1,252.25 | 1,252.25 | -10.7 (-0.85%) | 921 |
28 Dec 2017 | INR | 1,270 | 1,290 | 1,259.6 | 1,262.95 | 1,262.95 | -21 (-1.64%) | 2,031 |
27 Dec 2017 | INR | 1,300 | 1,325 | 1,275 | 1,283.95 | 1,283.95 | +38.3 (+3.07%) | 8,607 |
26 Dec 2017 | INR | 1,283.4 | 1,290.6 | 1,244 | 1,245.65 | 1,245.65 | -26 (-2.04%) | 4,145 |
22 Dec 2017 | INR | 1,288.6 | 1,301.85 | 1,260 | 1,271.65 | 1,271.65 | -17.7 (-1.37%) | 1,605 |