Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | INR | 1,006.64 | 1,061.84 | 989.4 | 1,053.8 | 263.45 | -4.84 (-0.46%) | 481,840 |
5 Feb 2018 | INR | 1,009.48 | 1,063.12 | 996.08 | 1,058.64 | 264.66 | +14.24 (+1.36%) | 142,520 |
2 Feb 2018 | INR | 1,052.6 | 1,054.52 | 1,008.56 | 1,044.4 | 261.1 | -9.24 (-0.88%) | 700,530 |
1 Feb 2018 | INR | 1,020.04 | 1,058.24 | 998.36 | 1,053.64 | 263.41 | +41.52 (+4.10%) | 241,230 |
31 Jan 2018 | INR | 991.32 | 1,016.96 | 972.04 | 1,012.12 | 253.03 | +26.92 (+2.73%) | 160,090 |
30 Jan 2018 | INR | 983.36 | 1,006.64 | 957.76 | 985.2 | 246.3 | +0.52 (+0.05%) | 256,490 |
29 Jan 2018 | INR | 1,072.24 | 1,072.24 | 972.24 | 984.68 | 246.17 | -47.8 (-4.63%) | 295,730 |
25 Jan 2018 | INR | 1,059.32 | 1,087 | 1,003.76 | 1,032.48 | 258.12 | -39.16 (-3.65%) | 503,500 |
24 Jan 2018 | INR | 1,057.4 | 1,079.88 | 1,035.36 | 1,071.64 | 267.91 | -2.36 (-0.22%) | 169,480 |
23 Jan 2018 | INR | 1,080.36 | 1,092.76 | 1,063.12 | 1,074 | 268.5 | -13.48 (-1.24%) | 102,010 |
22 Jan 2018 | INR | 1,072.76 | 1,096.96 | 1,072.76 | 1,087.48 | 271.87 | +8.68 (+0.80%) | 64,140 |
19 Jan 2018 | INR | 1,058.36 | 1,101.44 | 1,054.52 | 1,078.8 | 269.7 | +12.92 (+1.21%) | 86,840 |
18 Jan 2018 | INR | 1,060.28 | 1,072.72 | 1,060.28 | 1,065.88 | 266.47 | +0.44 (+0.04%) | 85,420 |
17 Jan 2018 | INR | 1,078.44 | 1,092 | 1,053.64 | 1,065.44 | 266.36 | -12.2 (-1.13%) | 66,060 |
16 Jan 2018 | INR | 1,071.56 | 1,087.84 | 1,071.56 | 1,077.64 | 269.41 | -0.12 (-0.01%) | 91,140 |
15 Jan 2018 | INR | 1,086.12 | 1,089.8 | 1,072.52 | 1,077.76 | 269.44 | -1.04 (-0.10%) | 102,310 |
12 Jan 2018 | INR | 1,069.6 | 1,091.84 | 1,068.88 | 1,078.8 | 269.7 | -1.56 (-0.14%) | 85,770 |
11 Jan 2018 | INR | 1,080.28 | 1,082.28 | 1,071.76 | 1,080.36 | 270.09 | +6.68 (+0.62%) | 65,470 |
10 Jan 2018 | INR | 1,096.64 | 1,096.64 | 1,063.12 | 1,073.68 | 268.42 | -18.56 (-1.70%) | 239,940 |
9 Jan 2018 | INR | 1,094.28 | 1,119.32 | 1,082.52 | 1,092.24 | 273.06 | -9 (-0.82%) | 176,220 |
8 Jan 2018 | INR | 1,121.16 | 1,122.48 | 1,096.72 | 1,101.24 | 275.31 | -19.92 (-1.78%) | 184,140 |
5 Jan 2018 | INR | 1,101.44 | 1,124.44 | 957.76 | 1,121.16 | 280.29 | +20.32 (+1.85%) | 309,610 |
4 Jan 2018 | INR | 1,095.68 | 1,113.72 | 1,082.28 | 1,100.84 | 275.21 | -2.36 (-0.21%) | 390,850 |
3 Jan 2018 | INR | 1,090.76 | 1,106.04 | 1,085.16 | 1,103.2 | 275.8 | +18.12 (+1.67%) | 444,530 |
2 Jan 2018 | INR | 1,101.44 | 1,101.44 | 1,063.12 | 1,085.08 | 271.27 | -7.76 (-0.71%) | 318,720 |
1 Jan 2018 | INR | 1,099.28 | 1,101.36 | 1,077.6 | 1,092.84 | 273.21 | +6.8 (+0.63%) | 426,790 |
29 Dec 2017 | INR | 1,040.2 | 1,107.2 | 1,039.2 | 1,086.04 | 271.51 | +62 (+6.05%) | 4,350,000 |
28 Dec 2017 | INR | 1,039.2 | 1,044.76 | 1,015.48 | 1,024.04 | 256.01 | -7.4 (-0.72%) | 301,820 |
27 Dec 2017 | INR | 1,069.84 | 1,075.24 | 1,025.8 | 1,031.44 | 257.86 | -38.68 (-3.61%) | 252,120 |
26 Dec 2017 | INR | 1,083.4 | 1,098.84 | 1,065.04 | 1,070.12 | 267.53 | -11.68 (-1.08%) | 357,520 |