Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2017 | INR | 1,335 | 1,348.9 | 1,302.1 | 1,316.75 | 1,316.75 | +7.15 (+0.55%) | 956 |
26 Sep 2017 | INR | 1,296.6 | 1,330 | 1,285 | 1,309.6 | 1,309.6 | -3.4 (-0.26%) | 3,607 |
25 Sep 2017 | INR | 1,340 | 1,340 | 1,298.05 | 1,313 | 1,313 | -25.25 (-1.89%) | 4,108 |
22 Sep 2017 | INR | 1,346 | 1,355 | 1,324 | 1,338.25 | 1,338.25 | -6.6 (-0.49%) | 2,030 |
21 Sep 2017 | INR | 1,365.3 | 1,370 | 1,335 | 1,344.85 | 1,344.85 | -19.9 (-1.46%) | 1,747 |
20 Sep 2017 | INR | 1,347 | 1,375 | 1,347 | 1,364.75 | 1,364.75 | -1.4 (-0.10%) | 1,290 |
19 Sep 2017 | INR | 1,349.8 | 1,372 | 1,339.45 | 1,366.15 | 1,366.15 | +26.7 (+1.99%) | 2,511 |
18 Sep 2017 | INR | 1,348.2 | 1,360 | 1,318 | 1,339.45 | 1,339.45 | -18.15 (-1.34%) | 7,348 |
15 Sep 2017 | INR | 1,348.1 | 1,377 | 1,346 | 1,357.6 | 1,357.6 | -12.25 (-0.89%) | 1,735 |
14 Sep 2017 | INR | 1,359.8 | 1,385 | 1,345 | 1,369.85 | 1,369.85 | +23.55 (+1.75%) | 4,083 |
13 Sep 2017 | INR | 1,339.85 | 1,359.9 | 1,318.05 | 1,346.3 | 1,346.3 | +18.55 (+1.40%) | 1,707 |
12 Sep 2017 | INR | 1,350 | 1,360 | 1,315 | 1,327.75 | 1,327.75 | -5.4 (-0.41%) | 2,515 |
11 Sep 2017 | INR | 1,351.1 | 1,351.1 | 1,320.6 | 1,333.15 | 1,333.15 | +3.45 (+0.26%) | 3,946 |
8 Sep 2017 | INR | 1,350 | 1,350 | 1,320.3 | 1,329.7 | 1,329.7 | -12.85 (-0.96%) | 1,732 |
7 Sep 2017 | INR | 1,330 | 1,360 | 1,320 | 1,342.55 | 1,342.55 | +5.55 (+0.42%) | 1,606 |
6 Sep 2017 | INR | 1,347.55 | 1,354.95 | 1,321 | 1,337 | 1,337 | -8.5 (-0.63%) | 1,340 |
5 Sep 2017 | INR | 1,318.8 | 1,349.9 | 1,318.8 | 1,345.5 | 1,345.5 | +26.7 (+2.02%) | 806 |
4 Sep 2017 | INR | 1,346 | 1,353.75 | 1,312.8 | 1,318.8 | 1,318.8 | -30 (-2.22%) | 4,252 |
1 Sep 2017 | INR | 1,351 | 1,367.35 | 1,343.8 | 1,348.8 | 1,348.8 | -8.05 (-0.59%) | 1,948 |
31 Aug 2017 | INR | 1,311 | 1,375 | 1,311 | 1,356.85 | 1,356.85 | +19.95 (+1.49%) | 6,409 |
30 Aug 2017 | INR | 1,365.9 | 1,365.9 | 1,324 | 1,336.9 | 1,336.9 | -15.5 (-1.15%) | 1,197 |
29 Aug 2017 | INR | 1,358.7 | 1,364 | 1,350 | 1,352.4 | 1,352.4 | -11.4 (-0.84%) | 1,999 |
28 Aug 2017 | INR | 1,360 | 1,370 | 1,350 | 1,363.8 | 1,363.8 | +3.35 (+0.25%) | 1,207 |
24 Aug 2017 | INR | 1,364.05 | 1,365 | 1,352.5 | 1,360.45 | 1,360.45 | +7.6 (+0.56%) | 1,109 |
23 Aug 2017 | INR | 1,346 | 1,361 | 1,346 | 1,352.85 | 1,352.85 | +7.85 (+0.58%) | 2,134 |
22 Aug 2017 | INR | 1,318 | 1,354 | 1,315.05 | 1,345 | 1,345 | +27 (+2.05%) | 2,521 |
21 Aug 2017 | INR | 1,324 | 1,354 | 1,311.05 | 1,318 | 1,318 | -5.4 (-0.41%) | 885 |
18 Aug 2017 | INR | 1,347.4 | 1,350 | 1,313.15 | 1,323.4 | 1,323.4 | -33.55 (-2.47%) | 2,503 |
17 Aug 2017 | INR | 1,339.95 | 1,360 | 1,331.05 | 1,356.95 | 1,356.95 | +36.15 (+2.74%) | 1,438 |
16 Aug 2017 | INR | 1,368.95 | 1,368.95 | 1,314 | 1,320.8 | 1,320.8 | -9.4 (-0.71%) | 2,379 |