Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | INR | 6,702 | 6,830 | 6,670 | 6,785.7 | 3,392.85 | +111.3 (+1.67%) | 758 |
8 Nov 2017 | INR | 6,889.95 | 6,890 | 6,642 | 6,674.4 | 3,337.2 | -108.95 (-1.61%) | 877 |
7 Nov 2017 | INR | 6,841.25 | 7,099.35 | 6,750 | 6,783.35 | 3,391.675 | +18.65 (+0.28%) | 2,119 |
6 Nov 2017 | INR | 6,500 | 6,840 | 6,500 | 6,764.7 | 3,382.35 | +215.65 (+3.29%) | 1,974 |
3 Nov 2017 | INR | 6,580 | 6,660 | 6,493 | 6,549.05 | 3,274.525 | +27.5 (+0.42%) | 707 |
2 Nov 2017 | INR | 6,417 | 6,644.3 | 6,417 | 6,521.55 | 3,260.775 | +39.55 (+0.61%) | 892 |
1 Nov 2017 | INR | 6,498.95 | 6,517.3 | 6,440 | 6,482 | 3,241 | +53.3 (+0.83%) | 692 |
31 Oct 2017 | INR | 6,455.05 | 6,527.15 | 6,403 | 6,428.7 | 3,214.35 | -73.3 (-1.13%) | 423 |
30 Oct 2017 | INR | 6,507.85 | 6,565 | 6,464.65 | 6,502 | 3,251 | -5.75 (-0.09%) | 457 |
27 Oct 2017 | INR | 6,615 | 6,620.15 | 6,479 | 6,507.75 | 3,253.875 | -77.1 (-1.17%) | 432 |
26 Oct 2017 | INR | 6,445 | 6,789 | 6,445 | 6,584.85 | 3,292.425 | +116.4 (+1.80%) | 1,698 |
25 Oct 2017 | INR | 6,400 | 6,650 | 6,400 | 6,468.45 | 3,234.225 | -80.05 (-1.22%) | 558 |
24 Oct 2017 | INR | 6,378.95 | 6,720 | 6,315.05 | 6,548.5 | 3,274.25 | +234.75 (+3.72%) | 1,945 |
23 Oct 2017 | INR | 6,205 | 6,362 | 6,205 | 6,313.75 | 3,156.875 | +98.7 (+1.59%) | 936 |
19 Oct 2017 | INR | 6,155.05 | 6,250 | 6,155.05 | 6,215.05 | 3,107.525 | +69.7 (+1.13%) | 343 |
18 Oct 2017 | INR | 6,154 | 6,181.95 | 6,122.8 | 6,145.35 | 3,072.675 | +8.45 (+0.14%) | 386 |
17 Oct 2017 | INR | 6,122.55 | 6,180 | 6,122.55 | 6,136.9 | 3,068.45 | -0.9 (-0.01%) | 159 |
16 Oct 2017 | INR | 6,149 | 6,209.95 | 6,129.45 | 6,137.8 | 3,068.9 | -7.3 (-0.12%) | 490 |
13 Oct 2017 | INR | 6,199.95 | 6,241.95 | 6,125 | 6,145.1 | 3,072.55 | -24.6 (-0.40%) | 536 |
12 Oct 2017 | INR | 6,239.9 | 6,242 | 6,142.05 | 6,169.7 | 3,084.85 | -4.2 (-0.07%) | 797 |
11 Oct 2017 | INR | 6,300 | 6,376.7 | 6,154 | 6,173.9 | 3,086.95 | -118.8 (-1.89%) | 1,132 |
10 Oct 2017 | INR | 6,250 | 6,420.15 | 6,250 | 6,292.7 | 3,146.35 | -17.15 (-0.27%) | 1,072 |
9 Oct 2017 | INR | 6,308.95 | 6,470 | 6,290.9 | 6,309.85 | 3,154.925 | +32 (+0.51%) | 1,102 |
6 Oct 2017 | INR | 6,306.35 | 6,399 | 6,260 | 6,277.85 | 3,138.925 | +6.45 (+0.10%) | 701 |
5 Oct 2017 | INR | 6,324.1 | 6,514.2 | 6,241 | 6,271.4 | 3,135.7 | -39.9 (-0.63%) | 1,484 |
4 Oct 2017 | INR | 6,370.2 | 6,373 | 6,280 | 6,311.3 | 3,155.65 | -39.45 (-0.62%) | 718 |
3 Oct 2017 | INR | 6,518.45 | 6,518.45 | 6,261 | 6,350.75 | 3,175.375 | -56.35 (-0.88%) | 882 |
29 Sep 2017 | INR | 6,500 | 6,560.8 | 6,379.75 | 6,407.1 | 3,203.55 | -20.35 (-0.32%) | 808 |
28 Sep 2017 | INR | 6,399 | 6,600 | 6,300 | 6,427.45 | 3,213.725 | +128.85 (+2.05%) | 1,496 |
27 Sep 2017 | INR | 6,579 | 6,579 | 6,240 | 6,298.6 | 3,149.3 | -115.6 (-1.80%) | 1,410 |