Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | INR | 4,512.95 | 4,512.95 | 4,438.45 | 4,473.4 | 4,473.4 | -26.95 (-0.60%) | 158 |
8 Nov 2017 | INR | 4,540 | 4,583.95 | 4,446.1 | 4,500.35 | 4,500.35 | -35.1 (-0.77%) | 257 |
7 Nov 2017 | INR | 4,456.45 | 4,562.85 | 4,436 | 4,535.45 | 4,535.45 | +159.75 (+3.65%) | 1,832 |
6 Nov 2017 | INR | 4,363.45 | 4,399.9 | 4,302 | 4,375.7 | 4,375.7 | +47.05 (+1.09%) | 557 |
3 Nov 2017 | INR | 4,227 | 4,378.95 | 4,227 | 4,328.65 | 4,328.65 | +2.3 (+0.05%) | 296 |
2 Nov 2017 | INR | 4,319.1 | 4,400.95 | 4,252.35 | 4,326.35 | 4,326.35 | -9.6 (-0.22%) | 340 |
1 Nov 2017 | INR | 4,260.8 | 4,350 | 4,210.15 | 4,335.95 | 4,335.95 | +122 (+2.90%) | 555 |
31 Oct 2017 | INR | 4,182 | 4,230.45 | 4,182 | 4,213.95 | 4,213.95 | -37.3 (-0.88%) | 269 |
30 Oct 2017 | INR | 4,301 | 4,323.5 | 4,211 | 4,251.25 | 4,251.25 | -49.75 (-1.16%) | 45 |
27 Oct 2017 | INR | 4,248.6 | 4,357.2 | 4,202 | 4,301 | 4,301 | -5.85 (-0.14%) | 248 |
26 Oct 2017 | INR | 4,194.2 | 4,319.9 | 4,101 | 4,306.85 | 4,306.85 | +109 (+2.60%) | 591 |
25 Oct 2017 | INR | 4,264.6 | 4,420 | 4,168.35 | 4,197.85 | 4,197.85 | -10.35 (-0.25%) | 173 |
24 Oct 2017 | INR | 4,195.05 | 4,249 | 4,152.2 | 4,208.2 | 4,208.2 | +49.9 (+1.20%) | 354 |
23 Oct 2017 | INR | 4,212.85 | 4,212.85 | 4,143.8 | 4,158.3 | 4,158.3 | -48.75 (-1.16%) | 63 |
19 Oct 2017 | INR | 4,212.1 | 4,269.95 | 4,200 | 4,207.05 | 4,207.05 | +50.05 (+1.20%) | 63 |
18 Oct 2017 | INR | 4,213.65 | 4,242.95 | 4,150 | 4,157 | 4,157 | -68.25 (-1.62%) | 305 |
17 Oct 2017 | INR | 4,224.85 | 4,306 | 4,207 | 4,225.25 | 4,225.25 | -81.35 (-1.89%) | 302 |
16 Oct 2017 | INR | 4,248 | 4,320 | 4,230 | 4,306.6 | 4,306.6 | +71.95 (+1.70%) | 378 |
13 Oct 2017 | INR | 4,244 | 4,245 | 4,205.25 | 4,234.65 | 4,234.65 | +42.9 (+1.02%) | 131 |
12 Oct 2017 | INR | 4,178.9 | 4,205 | 4,164.95 | 4,191.75 | 4,191.75 | -13 (-0.31%) | 367 |
11 Oct 2017 | INR | 4,149.7 | 4,228.9 | 4,149.7 | 4,204.75 | 4,204.75 | +62.6 (+1.51%) | 101 |
10 Oct 2017 | INR | 4,120 | 4,157 | 4,120 | 4,142.15 | 4,142.15 | +23.35 (+0.57%) | 54 |
9 Oct 2017 | INR | 4,140.1 | 4,155.95 | 4,100 | 4,118.8 | 4,118.8 | -29.6 (-0.71%) | 494 |
6 Oct 2017 | INR | 4,177.75 | 4,177.75 | 4,138.95 | 4,148.4 | 4,148.4 | +9.5 (+0.23%) | 27 |
5 Oct 2017 | INR | 4,180 | 4,203.4 | 4,111.1 | 4,138.9 | 4,138.9 | -48.85 (-1.17%) | 132 |
4 Oct 2017 | INR | 4,211.35 | 4,214.5 | 4,172.55 | 4,187.75 | 4,187.75 | +7.8 (+0.19%) | 69 |
3 Oct 2017 | INR | 4,250 | 4,300 | 4,162.2 | 4,179.95 | 4,179.95 | -33.75 (-0.80%) | 155 |
29 Sep 2017 | INR | 4,120 | 4,279 | 4,070.35 | 4,213.7 | 4,213.7 | +104.7 (+2.55%) | 406 |
28 Sep 2017 | INR | 4,132.85 | 4,146.95 | 4,090.25 | 4,109 | 4,109 | -57.75 (-1.39%) | 75 |
27 Sep 2017 | INR | 4,168.1 | 4,177.1 | 4,135.3 | 4,166.75 | 4,166.75 | -21 (-0.50%) | 62 |