Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2017 | INR | 1,157.8 | 1,171.5 | 1,146.6 | 1,151.1 | 1,151.1 | -4.5 (-0.39%) | 401,234 |
21 Dec 2017 | INR | 1,140 | 1,160 | 1,140 | 1,155.6 | 1,155.6 | +12.6 (+1.10%) | 430,141 |
20 Dec 2017 | INR | 1,146 | 1,158.6 | 1,136.05 | 1,143 | 1,143 | -3 (-0.26%) | 306,343 |
19 Dec 2017 | INR | 1,137.05 | 1,150 | 1,125 | 1,146 | 1,146 | +10.75 (+0.95%) | 376,958 |
18 Dec 2017 | INR | 1,109 | 1,139 | 1,083 | 1,135.25 | 1,135.25 | +13.45 (+1.20%) | 506,810 |
15 Dec 2017 | INR | 1,114.95 | 1,129.9 | 1,102.35 | 1,121.8 | 1,121.8 | +17.6 (+1.59%) | 484,592 |
14 Dec 2017 | INR | 1,115 | 1,118 | 1,096.25 | 1,104.2 | 1,104.2 | -3.8 (-0.34%) | 467,433 |
13 Dec 2017 | INR | 1,115 | 1,131.7 | 1,103 | 1,108 | 1,108 | -7.75 (-0.69%) | 385,231 |
12 Dec 2017 | INR | 1,130.4 | 1,130.8 | 1,113.6 | 1,115.75 | 1,115.75 | -11.65 (-1.03%) | 364,243 |
11 Dec 2017 | INR | 1,138 | 1,143.9 | 1,121 | 1,127.4 | 1,127.4 | -5.15 (-0.45%) | 353,164 |
8 Dec 2017 | INR | 1,145.1 | 1,162 | 1,128 | 1,132.55 | 1,132.55 | -9.85 (-0.86%) | 668,356 |
7 Dec 2017 | INR | 1,125 | 1,178 | 1,124.5 | 1,142.4 | 1,142.4 | +18.45 (+1.64%) | 3,369,105 |
6 Dec 2017 | INR | 1,129.7 | 1,139 | 1,111 | 1,123.95 | 1,123.95 | -9.4 (-0.83%) | 325,570 |
5 Dec 2017 | INR | 1,155.6 | 1,160 | 1,126.6 | 1,133.35 | 1,133.35 | -17.35 (-1.51%) | 466,932 |
4 Dec 2017 | INR | 1,119.8 | 1,161 | 1,093 | 1,150.7 | 1,150.7 | +36.3 (+3.26%) | 865,823 |
1 Dec 2017 | INR | 1,123.8 | 1,139 | 1,110 | 1,114.4 | 1,114.4 | -3.7 (-0.33%) | 311,788 |
30 Nov 2017 | INR | 1,124 | 1,157.7 | 1,110.85 | 1,118.1 | 1,118.1 | -7.45 (-0.66%) | 482,312 |
29 Nov 2017 | INR | 1,138 | 1,147 | 1,122.85 | 1,125.55 | 1,125.55 | -2.7 (-0.24%) | 235,348 |
28 Nov 2017 | INR | 1,133.8 | 1,141.1 | 1,115 | 1,128.25 | 1,128.25 | -1.6 (-0.14%) | 248,227 |
27 Nov 2017 | INR | 1,140.1 | 1,149 | 1,122.4 | 1,129.85 | 1,129.85 | -20.05 (-1.74%) | 217,757 |
24 Nov 2017 | INR | 1,152 | 1,163 | 1,145.1 | 1,149.9 | 1,149.9 | +3.6 (+0.31%) | 500,452 |
23 Nov 2017 | INR | 1,143.4 | 1,156 | 1,131 | 1,146.3 | 1,146.3 | +8.5 (+0.75%) | 578,321 |
22 Nov 2017 | INR | 1,115.1 | 1,143.9 | 1,115.1 | 1,137.8 | 1,137.8 | +25.5 (+2.29%) | 630,300 |
21 Nov 2017 | INR | 1,110.1 | 1,124.8 | 1,105.35 | 1,112.3 | 1,112.3 | +6.15 (+0.56%) | 396,018 |
20 Nov 2017 | INR | 1,110 | 1,118.9 | 1,103.35 | 1,106.15 | 1,106.15 | +0.1 (+0.01%) | 189,756 |
17 Nov 2017 | INR | 1,120.2 | 1,131.8 | 1,098.05 | 1,106.05 | 1,106.05 | -6.55 (-0.59%) | 627,174 |
16 Nov 2017 | INR | 1,103.2 | 1,123 | 1,103.2 | 1,112.6 | 1,112.6 | +14.2 (+1.29%) | 320,691 |
15 Nov 2017 | INR | 1,122.8 | 1,122.8 | 1,093.05 | 1,098.4 | 1,098.4 | -23.75 (-2.12%) | 452,771 |
14 Nov 2017 | INR | 1,162.9 | 1,164 | 1,118 | 1,122.15 | 1,122.15 | -38.8 (-3.34%) | 546,437 |
13 Nov 2017 | INR | 1,166 | 1,179.95 | 1,156.15 | 1,160.95 | 1,160.95 | +1.3 (+0.11%) | 593,853 |