Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | INR | 1,040 | 1,066 | 1,001 | 1,050.2 | 1,050.2 | -91.55 (-8.02%) | 32,656 |
5 Feb 2018 | INR | 1,070 | 1,172 | 1,026.95 | 1,141.75 | 1,141.75 | +55.1 (+5.07%) | 12,818 |
2 Feb 2018 | INR | 1,132.4 | 1,149.9 | 1,080 | 1,086.65 | 1,086.65 | -63.65 (-5.53%) | 8,894 |
1 Feb 2018 | INR | 1,144 | 1,160 | 1,123 | 1,150.3 | 1,150.3 | +13.85 (+1.22%) | 2,178 |
31 Jan 2018 | INR | 1,111.5 | 1,149.9 | 1,111.5 | 1,136.45 | 1,136.45 | +15.05 (+1.34%) | 2,398 |
30 Jan 2018 | INR | 1,143 | 1,144.9 | 1,118.75 | 1,121.4 | 1,121.4 | -15.25 (-1.34%) | 2,629 |
29 Jan 2018 | INR | 1,150 | 1,169 | 1,130 | 1,136.65 | 1,136.65 | -14 (-1.22%) | 4,303 |
25 Jan 2018 | INR | 1,157 | 1,160 | 1,126.05 | 1,150.65 | 1,150.65 | +3 (+0.26%) | 7,653 |
24 Jan 2018 | INR | 1,158 | 1,158 | 1,129.6 | 1,147.65 | 1,147.65 | -10.95 (-0.95%) | 5,086 |
23 Jan 2018 | INR | 1,150.05 | 1,185 | 1,150 | 1,158.6 | 1,158.6 | +1.95 (+0.17%) | 14,050 |
22 Jan 2018 | INR | 1,126 | 1,185 | 1,116.25 | 1,156.65 | 1,156.65 | +38 (+3.40%) | 5,728 |
19 Jan 2018 | INR | 1,119.25 | 1,139.35 | 1,111 | 1,118.65 | 1,118.65 | +0.3 (+0.03%) | 4,754 |
18 Jan 2018 | INR | 1,145.05 | 1,173.2 | 1,102.6 | 1,118.35 | 1,118.35 | -34.4 (-2.98%) | 8,274 |
17 Jan 2018 | INR | 1,172 | 1,186.9 | 1,145.1 | 1,152.75 | 1,152.75 | -15.4 (-1.32%) | 9,881 |
16 Jan 2018 | INR | 1,188 | 1,191 | 1,160.1 | 1,168.15 | 1,168.15 | -10.65 (-0.90%) | 6,024 |
15 Jan 2018 | INR | 1,170.35 | 1,185 | 1,136 | 1,178.8 | 1,178.8 | +29.45 (+2.56%) | 27,376 |
12 Jan 2018 | INR | 1,166.55 | 1,170.3 | 1,143 | 1,149.35 | 1,149.35 | -17.4 (-1.49%) | 4,481 |
11 Jan 2018 | INR | 1,187.85 | 1,199.2 | 1,164 | 1,166.75 | 1,166.75 | -19.65 (-1.66%) | 6,317 |
10 Jan 2018 | INR | 1,182 | 1,210.15 | 1,169.35 | 1,186.4 | 1,186.4 | -10.95 (-0.91%) | 4,787 |
9 Jan 2018 | INR | 1,222.95 | 1,230.05 | 1,181.7 | 1,197.35 | 1,197.35 | -18.4 (-1.51%) | 6,584 |
8 Jan 2018 | INR | 1,260.35 | 1,260.35 | 1,202.1 | 1,215.75 | 1,215.75 | -32.15 (-2.58%) | 6,066 |
5 Jan 2018 | INR | 1,233 | 1,269 | 1,221.55 | 1,247.9 | 1,247.9 | +14.9 (+1.21%) | 14,601 |
4 Jan 2018 | INR | 1,250 | 1,270.3 | 1,212.5 | 1,233 | 1,233 | +1.05 (+0.09%) | 13,843 |
3 Jan 2018 | INR | 1,176.55 | 1,249.9 | 1,176.55 | 1,231.95 | 1,231.95 | +44.2 (+3.72%) | 28,650 |
2 Jan 2018 | INR | 1,173 | 1,198 | 1,157.05 | 1,187.75 | 1,187.75 | +13.5 (+1.15%) | 5,432 |
1 Jan 2018 | INR | 1,160 | 1,200 | 1,160 | 1,174.25 | 1,174.25 | +7.1 (+0.61%) | 13,427 |
29 Dec 2017 | INR | 1,179.95 | 1,184.3 | 1,160 | 1,167.15 | 1,167.15 | -9.75 (-0.83%) | 10,199 |
28 Dec 2017 | INR | 1,163 | 1,180.05 | 1,142.05 | 1,176.9 | 1,176.9 | +11 (+0.94%) | 6,629 |
27 Dec 2017 | INR | 1,173 | 1,180.05 | 1,164.95 | 1,165.9 | 1,165.9 | +0.85 (+0.07%) | 11,233 |
26 Dec 2017 | INR | 1,153.75 | 1,180 | 1,135 | 1,165.05 | 1,165.05 | +18.9 (+1.65%) | 9,893 |