Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2017 | INR | 116 | 118 | 115.5 | 115.7 | 115.7 | +0.1 (+0.09%) | 612,770 |
23 Oct 2017 | INR | 117.4 | 117.85 | 115.1 | 115.6 | 115.6 | +0.55 (+0.48%) | 441,160 |
19 Oct 2017 | INR | 116.45 | 116.45 | 114.55 | 115.05 | 115.05 | -0.55 (-0.48%) | 145,070 |
18 Oct 2017 | INR | 116.3 | 117.2 | 115 | 115.6 | 115.6 | -0.65 (-0.56%) | 417,940 |
17 Oct 2017 | INR | 115.05 | 118.4 | 114.3 | 116.25 | 116.25 | +0.95 (+0.82%) | 788,630 |
16 Oct 2017 | INR | 117.1 | 118.3 | 114.95 | 115.3 | 115.3 | -1.25 (-1.07%) | 344,230 |
13 Oct 2017 | INR | 114.15 | 119.8 | 113.55 | 116.55 | 116.55 | +2.7 (+2.37%) | 1,340,000 |
12 Oct 2017 | INR | 114.35 | 114.85 | 113.1 | 113.85 | 113.85 | -0.4 (-0.35%) | 208,870 |
11 Oct 2017 | INR | 116.6 | 117 | 113 | 114.25 | 114.25 | -1.95 (-1.68%) | 387,640 |
10 Oct 2017 | INR | 116 | 117.45 | 115.8 | 116.2 | 116.2 | +1.1 (+0.96%) | 614,330 |
9 Oct 2017 | INR | 116.9 | 116.9 | 114.1 | 115.1 | 115.1 | +3.85 (+3.46%) | 1,130,000 |
6 Oct 2017 | INR | 109.9 | 111.9 | 109.3 | 111.25 | 111.25 | +2.3 (+2.11%) | 599,670 |
5 Oct 2017 | INR | 109.2 | 110.8 | 108.1 | 108.95 | 108.95 | +0.1 (+0.09%) | 347,790 |
4 Oct 2017 | INR | 109.5 | 110.9 | 108.1 | 108.85 | 108.85 | +1 (+0.93%) | 502,780 |
3 Oct 2017 | INR | 108.7 | 109.3 | 107.1 | 107.85 | 107.85 | +1.05 (+0.98%) | 260,940 |
29 Sep 2017 | INR | 107.8 | 109.8 | 106.15 | 106.8 | 106.8 | -0.15 (-0.14%) | 679,730 |
28 Sep 2017 | INR | 108.1 | 108.85 | 106 | 106.95 | 106.95 | -1.1 (-1.02%) | 764,250 |
27 Sep 2017 | INR | 110.6 | 112.25 | 107.6 | 108.05 | 108.05 | -0.9 (-0.83%) | 405,110 |
26 Sep 2017 | INR | 109.8 | 110.9 | 108.5 | 108.95 | 108.95 | -0.35 (-0.32%) | 289,500 |
25 Sep 2017 | INR | 112.8 | 112.8 | 107.1 | 109.3 | 109.3 | -3.15 (-2.80%) | 349,350 |
22 Sep 2017 | INR | 114.35 | 115.05 | 112.05 | 112.45 | 112.45 | -2.7 (-2.34%) | 367,830 |
21 Sep 2017 | INR | 117.8 | 117.8 | 114.25 | 115.15 | 115.15 | -1.3 (-1.12%) | 449,530 |
20 Sep 2017 | INR | 115.2 | 121 | 114.55 | 116.45 | 116.45 | +1.05 (+0.91%) | 910,150 |
19 Sep 2017 | INR | 116.1 | 116.55 | 115 | 115.4 | 115.4 | -0.65 (-0.56%) | 248,980 |
18 Sep 2017 | INR | 117.3 | 117.9 | 115.55 | 116.05 | 116.05 | +1.35 (+1.18%) | 447,790 |
15 Sep 2017 | INR | 114.55 | 116.45 | 114.4 | 114.7 | 114.7 | -0.5 (-0.43%) | 293,400 |
14 Sep 2017 | INR | 116.7 | 117.5 | 115 | 115.2 | 115.2 | -1.1 (-0.95%) | 322,790 |
13 Sep 2017 | INR | 116.3 | 118.4 | 115.9 | 116.3 | 116.3 | +0.05 (+0.04%) | 455,220 |
12 Sep 2017 | INR | 117.1 | 117.6 | 116 | 116.25 | 116.25 | -0.05 (-0.04%) | 503,340 |
11 Sep 2017 | INR | 117.1 | 118.3 | 115.85 | 116.3 | 116.3 | -0.4 (-0.34%) | 365,790 |