Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2017 | INR | 1,343.9 | 1,343.95 | 1,305.05 | 1,315.2 | 1,315.2 | -19.6 (-1.47%) | 960 |
9 Nov 2017 | INR | 1,345 | 1,345 | 1,315.05 | 1,334.8 | 1,334.8 | -2.1 (-0.16%) | 1,406 |
8 Nov 2017 | INR | 1,335.05 | 1,350 | 1,313.2 | 1,336.9 | 1,336.9 | +0.9 (+0.07%) | 1,424 |
7 Nov 2017 | INR | 1,331.05 | 1,354.8 | 1,331.05 | 1,336 | 1,336 | -5.5 (-0.41%) | 2,384 |
6 Nov 2017 | INR | 1,303.2 | 1,355.25 | 1,303.2 | 1,341.5 | 1,341.5 | +38.3 (+2.94%) | 3,337 |
3 Nov 2017 | INR | 1,300 | 1,305 | 1,295 | 1,303.2 | 1,303.2 | +3.05 (+0.23%) | 1,551 |
2 Nov 2017 | INR | 1,310 | 1,310 | 1,295 | 1,300.15 | 1,300.15 | -0.35 (-0.03%) | 2,795 |
1 Nov 2017 | INR | 1,297 | 1,312.6 | 1,297 | 1,300.5 | 1,300.5 | +4.3 (+0.33%) | 1,157 |
31 Oct 2017 | INR | 1,310 | 1,326 | 1,291 | 1,296.2 | 1,296.2 | -4.55 (-0.35%) | 2,721 |
30 Oct 2017 | INR | 1,312.95 | 1,312.95 | 1,300 | 1,300.75 | 1,300.75 | -1.65 (-0.13%) | 1,232 |
27 Oct 2017 | INR | 1,300 | 1,309.95 | 1,300 | 1,302.4 | 1,302.4 | +0.9 (+0.07%) | 1,274 |
26 Oct 2017 | INR | 1,304.95 | 1,308.85 | 1,296.65 | 1,301.5 | 1,301.5 | +0.65 (+0.05%) | 3,003 |
25 Oct 2017 | INR | 1,300 | 1,305 | 1,290 | 1,300.85 | 1,300.85 | -3.1 (-0.24%) | 1,674 |
24 Oct 2017 | INR | 1,326.1 | 1,326.1 | 1,300.05 | 1,303.95 | 1,303.95 | -10.55 (-0.80%) | 2,793 |
23 Oct 2017 | INR | 1,337.95 | 1,338.95 | 1,307 | 1,314.5 | 1,314.5 | -8.7 (-0.66%) | 2,417 |
19 Oct 2017 | INR | 1,328.7 | 1,328.95 | 1,311 | 1,323.2 | 1,323.2 | +3.25 (+0.25%) | 1,043 |
18 Oct 2017 | INR | 1,325 | 1,345.9 | 1,313 | 1,319.95 | 1,319.95 | -2.95 (-0.22%) | 1,099 |
17 Oct 2017 | INR | 1,344.95 | 1,349.2 | 1,313 | 1,322.9 | 1,322.9 | -10.4 (-0.78%) | 1,011 |
16 Oct 2017 | INR | 1,324.95 | 1,337 | 1,305 | 1,333.3 | 1,333.3 | +18.75 (+1.43%) | 3,267 |
13 Oct 2017 | INR | 1,306 | 1,333.95 | 1,304.5 | 1,314.55 | 1,314.55 | +2.65 (+0.20%) | 2,351 |
12 Oct 2017 | INR | 1,300.95 | 1,318.85 | 1,300.05 | 1,311.9 | 1,311.9 | +12.6 (+0.97%) | 2,731 |
11 Oct 2017 | INR | 1,293.2 | 1,315.95 | 1,293.2 | 1,299.3 | 1,299.3 | +4.15 (+0.32%) | 2,463 |
10 Oct 2017 | INR | 1,327.7 | 1,327.75 | 1,280.6 | 1,295.15 | 1,295.15 | -11.1 (-0.85%) | 5,566 |
9 Oct 2017 | INR | 1,335 | 1,335 | 1,270.4 | 1,306.25 | 1,306.25 | -12.25 (-0.93%) | 3,198 |
6 Oct 2017 | INR | 1,310 | 1,334.5 | 1,310 | 1,318.5 | 1,318.5 | +4.15 (+0.32%) | 911 |
5 Oct 2017 | INR | 1,319 | 1,323.9 | 1,281.5 | 1,314.35 | 1,314.35 | -6.9 (-0.52%) | 3,441 |
4 Oct 2017 | INR | 1,310 | 1,335 | 1,300 | 1,321.25 | 1,321.25 | +25.3 (+1.95%) | 1,901 |
3 Oct 2017 | INR | 1,329.85 | 1,339.9 | 1,288.1 | 1,295.95 | 1,295.95 | +2.1 (+0.16%) | 4,009 |
29 Sep 2017 | INR | 1,314.6 | 1,346 | 1,290 | 1,293.85 | 1,293.85 | -5.65 (-0.43%) | 4,734 |
28 Sep 2017 | INR | 1,310 | 1,324.95 | 1,294 | 1,299.5 | 1,299.5 | -17.25 (-1.31%) | 1,732 |