Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2018 | INR | 1,211.1 | 1,240 | 1,200 | 1,240 | 1,240 | +28.9 (+2.39%) | 4,978 |
12 Jan 2018 | INR | 1,223 | 1,223 | 1,205.05 | 1,211.1 | 1,211.1 | +4.45 (+0.37%) | 49 |
11 Jan 2018 | INR | 1,225 | 1,228 | 1,190 | 1,206.65 | 1,206.65 | +11.65 (+0.97%) | 118 |
10 Jan 2018 | INR | 1,188.05 | 1,250 | 1,187.5 | 1,195 | 1,195 | -64 (-5.08%) | 31 |
8 Jan 2018 | INR | 1,270 | 1,270 | 1,192 | 1,259 | 1,259 | +34 (+2.78%) | 34 |
5 Jan 2018 | INR | 1,180 | 1,250 | 1,180 | 1,225 | 1,225 | +32.95 (+2.76%) | 66 |
4 Jan 2018 | INR | 1,240 | 1,240 | 1,187.1 | 1,192.05 | 1,192.05 | -47.85 (-3.86%) | 20 |
3 Jan 2018 | INR | 1,210 | 1,240 | 1,175 | 1,239.9 | 1,239.9 | +33.9 (+2.81%) | 55 |
2 Jan 2018 | INR | 1,225 | 1,235 | 1,205 | 1,206 | 1,206 | -14 (-1.15%) | 125 |
1 Jan 2018 | INR | 1,275 | 1,275 | 1,215 | 1,220 | 1,220 | -1 (-0.08%) | 36 |
29 Dec 2017 | INR | 1,220 | 1,221 | 1,220 | 1,221 | 1,221 | +5.95 (+0.49%) | 25 |
28 Dec 2017 | INR | 1,230 | 1,230 | 1,215.05 | 1,215.05 | 1,215.05 | -24.95 (-2.01%) | 37 |
27 Dec 2017 | INR | 1,215 | 1,250 | 1,215 | 1,240 | 1,240 | +0.1 (+0.01%) | 56 |
26 Dec 2017 | INR | 1,240 | 1,240 | 1,210 | 1,239.9 | 1,239.9 | +1.15 (+0.09%) | 161 |
22 Dec 2017 | INR | 1,210 | 1,250 | 1,210 | 1,238.75 | 1,238.75 | +3.95 (+0.32%) | 406 |
21 Dec 2017 | INR | 1,169 | 1,234.8 | 1,169 | 1,234.8 | 1,234.8 | +58.8 (+5%) | 191 |
20 Dec 2017 | INR | 1,139 | 1,180 | 1,126 | 1,176 | 1,176 | +26 (+2.26%) | 65 |
19 Dec 2017 | INR | 1,179 | 1,180 | 1,150 | 1,150 | 1,150 | -30 (-2.54%) | 76 |
18 Dec 2017 | INR | 1,180 | 1,180 | 1,180 | 1,180 | 1,180 | 0.0 (0.0%) | 1 |
15 Dec 2017 | INR | 1,185 | 1,195 | 1,100 | 1,180 | 1,180 | +35.55 (+3.11%) | 92 |
14 Dec 2017 | INR | 1,199 | 1,199 | 1,141 | 1,144.45 | 1,144.45 | -55.55 (-4.63%) | 114 |
13 Dec 2017 | INR | 1,145 | 1,209 | 1,145 | 1,200 | 1,200 | +39 (+3.36%) | 72 |
12 Dec 2017 | INR | 1,155 | 1,210.65 | 1,155 | 1,161 | 1,161 | +8 (+0.69%) | 59 |
11 Dec 2017 | INR | 1,205 | 1,205 | 1,145 | 1,153 | 1,153 | -52 (-4.32%) | 36 |
8 Dec 2017 | INR | 1,201 | 1,284 | 1,201 | 1,205 | 1,205 | -50 (-3.98%) | 58 |
7 Dec 2017 | INR | 1,159 | 1,255 | 1,159 | 1,255 | 1,255 | +52 (+4.32%) | 12 |
6 Dec 2017 | INR | 1,203 | 1,203 | 1,203 | 1,203 | 1,203 | -36.3 (-2.93%) | 10 |
5 Dec 2017 | INR | 1,240 | 1,240 | 1,239.3 | 1,239.3 | 1,239.3 | -1.7 (-0.14%) | 11 |
4 Dec 2017 | INR | 1,245 | 1,245 | 1,241 | 1,241 | 1,241 | -64.85 (-4.97%) | 45 |
1 Dec 2017 | INR | 1,190 | 1,310 | 1,190 | 1,305.85 | 1,305.85 | +55.85 (+4.47%) | 29 |