Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2017 | INR | 1,339 | 1,350 | 1,318 | 1,332.35 | 1,332.35 | +1.85 (+0.14%) | 2,700 |
21 Dec 2017 | INR | 1,294.35 | 1,374.9 | 1,285.35 | 1,330.5 | 1,330.5 | +47.2 (+3.68%) | 8,972 |
20 Dec 2017 | INR | 1,290 | 1,294 | 1,278.1 | 1,283.3 | 1,283.3 | -1.8 (-0.14%) | 3,058 |
19 Dec 2017 | INR | 1,280.1 | 1,294.8 | 1,272.5 | 1,285.1 | 1,285.1 | -0.8 (-0.06%) | 4,531 |
18 Dec 2017 | INR | 1,294.95 | 1,294.95 | 1,275 | 1,285.9 | 1,285.9 | +5.4 (+0.42%) | 759 |
15 Dec 2017 | INR | 1,285 | 1,294.55 | 1,276.05 | 1,280.5 | 1,280.5 | +6.3 (+0.49%) | 1,949 |
14 Dec 2017 | INR | 1,289.5 | 1,289.5 | 1,270 | 1,274.2 | 1,274.2 | -5.7 (-0.45%) | 1,904 |
13 Dec 2017 | INR | 1,280.35 | 1,290.4 | 1,275.05 | 1,279.9 | 1,279.9 | -1.75 (-0.14%) | 1,594 |
12 Dec 2017 | INR | 1,282.35 | 1,288.95 | 1,275 | 1,281.65 | 1,281.65 | -6.3 (-0.49%) | 1,269 |
11 Dec 2017 | INR | 1,305 | 1,305 | 1,258.9 | 1,287.95 | 1,287.95 | +2.15 (+0.17%) | 2,527 |
8 Dec 2017 | INR | 1,297.95 | 1,305 | 1,280 | 1,285.8 | 1,285.8 | +3.6 (+0.28%) | 3,116 |
7 Dec 2017 | INR | 1,288.25 | 1,298.9 | 1,280 | 1,282.2 | 1,282.2 | -6.85 (-0.53%) | 3,116 |
6 Dec 2017 | INR | 1,315 | 1,315 | 1,287.35 | 1,289.05 | 1,289.05 | -3.4 (-0.26%) | 1,898 |
5 Dec 2017 | INR | 1,300 | 1,300 | 1,273.55 | 1,292.45 | 1,292.45 | +2.55 (+0.20%) | 2,327 |
4 Dec 2017 | INR | 1,315 | 1,320 | 1,285 | 1,289.9 | 1,289.9 | +2.95 (+0.23%) | 2,761 |
1 Dec 2017 | INR | 1,315.6 | 1,317 | 1,282.05 | 1,286.95 | 1,286.95 | -9.05 (-0.70%) | 3,269 |
30 Nov 2017 | INR | 1,293.05 | 1,304.65 | 1,290 | 1,296 | 1,296 | +0.4 (+0.03%) | 2,670 |
29 Nov 2017 | INR | 1,313 | 1,313 | 1,291.15 | 1,295.6 | 1,295.6 | -0.2 (-0.02%) | 3,189 |
28 Nov 2017 | INR | 1,309 | 1,309 | 1,293 | 1,295.8 | 1,295.8 | -0.55 (-0.04%) | 2,942 |
27 Nov 2017 | INR | 1,304.95 | 1,308 | 1,291 | 1,296.35 | 1,296.35 | -3.75 (-0.29%) | 3,366 |
24 Nov 2017 | INR | 1,309.95 | 1,309.95 | 1,298 | 1,300.1 | 1,300.1 | -1.95 (-0.15%) | 2,078 |
23 Nov 2017 | INR | 1,325 | 1,325 | 1,296 | 1,302.05 | 1,302.05 | +1.6 (+0.12%) | 2,601 |
22 Nov 2017 | INR | 1,314.95 | 1,320 | 1,298.5 | 1,300.45 | 1,300.45 | -0.8 (-0.06%) | 1,878 |
21 Nov 2017 | INR | 1,324 | 1,324 | 1,300 | 1,301.25 | 1,301.25 | +0.85 (+0.07%) | 1,689 |
20 Nov 2017 | INR | 1,296 | 1,320 | 1,295 | 1,300.4 | 1,300.4 | -0.35 (-0.03%) | 833 |
17 Nov 2017 | INR | 1,309.85 | 1,320.3 | 1,297.3 | 1,300.75 | 1,300.75 | 0.0 (0.0%) | 2,059 |
16 Nov 2017 | INR | 1,334.9 | 1,334.9 | 1,295.1 | 1,300.75 | 1,300.75 | +0.4 (+0.03%) | 1,949 |
15 Nov 2017 | INR | 1,295.55 | 1,317 | 1,280.1 | 1,300.35 | 1,300.35 | -4.75 (-0.36%) | 1,462 |
14 Nov 2017 | INR | 1,310 | 1,348 | 1,296.45 | 1,305.1 | 1,305.1 | +3.4 (+0.26%) | 1,160 |
13 Nov 2017 | INR | 1,315 | 1,318 | 1,295 | 1,301.7 | 1,301.7 | -13.5 (-1.03%) | 1,253 |