Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2017 | INR | 1,250 | 1,250 | 1,250 | 1,250 | 1,250 | -31.85 (-2.48%) | 12 |
29 Nov 2017 | INR | 1,294 | 1,320 | 1,275 | 1,281.85 | 1,281.85 | +11.3 (+0.89%) | 78 |
28 Nov 2017 | INR | 1,210 | 1,270.55 | 1,210 | 1,270.55 | 1,270.55 | +60.5 (+5.00%) | 49 |
27 Nov 2017 | INR | 1,262 | 1,262 | 1,210 | 1,210.05 | 1,210.05 | -51.95 (-4.12%) | 82 |
24 Nov 2017 | INR | 1,291 | 1,291 | 1,250 | 1,262 | 1,262 | -38 (-2.92%) | 58 |
23 Nov 2017 | INR | 1,370 | 1,370 | 1,300 | 1,300 | 1,300 | -35 (-2.62%) | 9 |
22 Nov 2017 | INR | 1,300 | 1,347.9 | 1,260 | 1,335 | 1,335 | +9 (+0.68%) | 60 |
21 Nov 2017 | INR | 1,350 | 1,351 | 1,325 | 1,326 | 1,326 | -24 (-1.78%) | 48 |
20 Nov 2017 | INR | 1,240 | 1,354.5 | 1,240 | 1,350 | 1,350 | +60 (+4.65%) | 41 |
17 Nov 2017 | INR | 1,320 | 1,320 | 1,290 | 1,290 | 1,290 | -61.55 (-4.55%) | 40 |
16 Nov 2017 | INR | 1,305.25 | 1,352 | 1,270 | 1,351.55 | 1,351.55 | +46.3 (+3.55%) | 33 |
15 Nov 2017 | INR | 1,300 | 1,350 | 1,290 | 1,305.25 | 1,305.25 | +1 (+0.08%) | 171 |
14 Nov 2017 | INR | 1,435.9 | 1,435.9 | 1,300 | 1,304.25 | 1,304.25 | -63.3 (-4.63%) | 329 |
13 Nov 2017 | INR | 1,367.55 | 1,367.55 | 1,367.55 | 1,367.55 | 1,367.55 | +65.1 (+5.00%) | 58 |
10 Nov 2017 | INR | 1,301 | 1,302.45 | 1,301 | 1,302.45 | 1,302.45 | +62 (+5.00%) | 100 |
9 Nov 2017 | INR | 1,240 | 1,240.45 | 1,240 | 1,240.45 | 1,240.45 | +59.05 (+5.00%) | 60 |
8 Nov 2017 | INR | 1,181.4 | 1,181.4 | 1,180 | 1,181.4 | 1,181.4 | +56.25 (+5.00%) | 236 |
7 Nov 2017 | INR | 1,125.15 | 1,125.15 | 1,125.15 | 1,125.15 | 1,125.15 | +53.55 (+5.00%) | 26 |
6 Nov 2017 | INR | 1,020.9 | 1,071.6 | 1,000 | 1,071.6 | 1,071.6 | +50.7 (+4.97%) | 920 |
3 Nov 2017 | INR | 1,070 | 1,070 | 1,020.05 | 1,020.9 | 1,020.9 | -49.1 (-4.59%) | 207 |
2 Nov 2017 | INR | 1,093.3 | 1,093.3 | 1,038.65 | 1,070 | 1,070 | -23.3 (-2.13%) | 140 |
1 Nov 2017 | INR | 1,170 | 1,170 | 1,093.3 | 1,093.3 | 1,093.3 | -57.5 (-5.00%) | 169 |
31 Oct 2017 | INR | 1,264 | 1,264 | 1,150.75 | 1,150.8 | 1,150.8 | -60.5 (-4.99%) | 202 |
30 Oct 2017 | INR | 1,329 | 1,329 | 1,207 | 1,211.3 | 1,211.3 | -58.7 (-4.62%) | 185 |
27 Oct 2017 | INR | 1,250 | 1,295 | 1,200 | 1,270 | 1,270 | +15 (+1.20%) | 95 |
26 Oct 2017 | INR | 1,300 | 1,300 | 1,251 | 1,255 | 1,255 | -34.3 (-2.66%) | 51 |
25 Oct 2017 | INR | 1,340 | 1,340 | 1,268.75 | 1,289.3 | 1,289.3 | -29.7 (-2.25%) | 167 |
24 Oct 2017 | INR | 1,345 | 1,351 | 1,300.1 | 1,319 | 1,319 | -2.2 (-0.17%) | 82 |
23 Oct 2017 | INR | 1,352 | 1,360 | 1,269 | 1,321.2 | 1,321.2 | -78.7 (-5.62%) | 233 |
19 Oct 2017 | INR | 1,410 | 1,410 | 1,375 | 1,399.9 | 1,399.9 | +7.1 (+0.51%) | 45 |