Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2018 | INR | 1,242 | 1,260 | 1,176 | 1,198.2 | 1,198.2 | -43.1 (-3.47%) | 8,897 |
24 Jan 2018 | INR | 1,310 | 1,310.1 | 1,206.05 | 1,241.3 | 1,241.3 | -59.6 (-4.58%) | 11,810 |
23 Jan 2018 | INR | 1,324 | 1,326 | 1,300 | 1,300.9 | 1,300.9 | -2.7 (-0.21%) | 3,865 |
22 Jan 2018 | INR | 1,340.05 | 1,345.9 | 1,293 | 1,303.6 | 1,303.6 | -29.05 (-2.18%) | 5,253 |
19 Jan 2018 | INR | 1,354 | 1,354 | 1,317 | 1,332.65 | 1,332.65 | +14.55 (+1.10%) | 4,001 |
18 Jan 2018 | INR | 1,400 | 1,431 | 1,289.95 | 1,318.1 | 1,318.1 | -83.95 (-5.99%) | 11,637 |
17 Jan 2018 | INR | 1,336 | 1,430 | 1,322.55 | 1,402.05 | 1,402.05 | +42.7 (+3.14%) | 12,312 |
16 Jan 2018 | INR | 1,444 | 1,444 | 1,349 | 1,359.35 | 1,359.35 | -57.2 (-4.04%) | 9,272 |
15 Jan 2018 | INR | 1,421.5 | 1,455.1 | 1,411 | 1,416.55 | 1,416.55 | -4.65 (-0.33%) | 5,226 |
12 Jan 2018 | INR | 1,420.1 | 1,464.95 | 1,415 | 1,421.2 | 1,421.2 | +2.95 (+0.21%) | 11,038 |
11 Jan 2018 | INR | 1,443.9 | 1,456 | 1,410 | 1,418.25 | 1,418.25 | -1.15 (-0.08%) | 6,141 |
10 Jan 2018 | INR | 1,425.25 | 1,470 | 1,407 | 1,419.4 | 1,419.4 | -5.3 (-0.37%) | 7,205 |
9 Jan 2018 | INR | 1,477.4 | 1,477.4 | 1,420 | 1,424.7 | 1,424.7 | -34.9 (-2.39%) | 11,625 |
8 Jan 2018 | INR | 1,426 | 1,563.6 | 1,426 | 1,459.6 | 1,459.6 | +26 (+1.81%) | 27,438 |
5 Jan 2018 | INR | 1,449.8 | 1,458.7 | 1,425.45 | 1,433.6 | 1,433.6 | +13.5 (+0.95%) | 4,873 |
4 Jan 2018 | INR | 1,450 | 1,450.15 | 1,405.35 | 1,420.1 | 1,420.1 | +2.75 (+0.19%) | 7,039 |
3 Jan 2018 | INR | 1,416 | 1,497.7 | 1,410 | 1,417.35 | 1,417.35 | +1.9 (+0.13%) | 27,063 |
2 Jan 2018 | INR | 1,436.3 | 1,436.35 | 1,390 | 1,415.45 | 1,415.45 | -3 (-0.21%) | 4,981 |
1 Jan 2018 | INR | 1,410.15 | 1,475 | 1,410 | 1,418.45 | 1,418.45 | +13.85 (+0.99%) | 9,656 |
29 Dec 2017 | INR | 1,444.9 | 1,444.9 | 1,380 | 1,404.6 | 1,404.6 | -22.25 (-1.56%) | 11,552 |
28 Dec 2017 | INR | 1,449.8 | 1,449.95 | 1,415.5 | 1,426.85 | 1,426.85 | -3.95 (-0.28%) | 8,180 |
27 Dec 2017 | INR | 1,495 | 1,495 | 1,417.1 | 1,430.8 | 1,430.8 | -44 (-2.98%) | 9,534 |
26 Dec 2017 | INR | 1,487 | 1,519.6 | 1,470 | 1,474.8 | 1,474.8 | -10.25 (-0.69%) | 9,137 |
22 Dec 2017 | INR | 1,536.2 | 1,539.7 | 1,476.05 | 1,485.05 | 1,485.05 | -35.35 (-2.33%) | 16,907 |
21 Dec 2017 | INR | 1,458 | 1,529.95 | 1,445 | 1,520.4 | 1,520.4 | +78.5 (+5.44%) | 40,946 |
20 Dec 2017 | INR | 1,430.35 | 1,498.95 | 1,430.35 | 1,441.9 | 1,441.9 | -9.15 (-0.63%) | 28,902 |
19 Dec 2017 | INR | 1,428 | 1,474 | 1,428 | 1,451.05 | 1,451.05 | +18.8 (+1.31%) | 11,821 |
18 Dec 2017 | INR | 1,426 | 1,474.9 | 1,282.35 | 1,432.25 | 1,432.25 | +7.25 (+0.51%) | 16,521 |
15 Dec 2017 | INR | 1,420 | 1,475 | 1,411 | 1,425 | 1,425 | +13.45 (+0.95%) | 9,751 |
14 Dec 2017 | INR | 1,455 | 1,495.9 | 1,387 | 1,411.55 | 1,411.55 | -40.6 (-2.80%) | 25,419 |