Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | INR | 1,351 | 1,400 | 1,312.05 | 1,384.55 | 1,384.55 | -2.35 (-0.17%) | 1,011 |
5 Feb 2018 | INR | 1,400 | 1,400 | 1,271 | 1,386.9 | 1,386.9 | -33.05 (-2.33%) | 1,398 |
2 Feb 2018 | INR | 1,452.65 | 1,529 | 1,245.25 | 1,419.95 | 1,419.95 | -136.6 (-8.78%) | 4,954 |
1 Feb 2018 | INR | 1,550 | 1,597.8 | 1,548 | 1,556.55 | 1,556.55 | +16.15 (+1.05%) | 778 |
31 Jan 2018 | INR | 1,534 | 1,550 | 1,522 | 1,540.4 | 1,540.4 | +0.65 (+0.04%) | 629 |
30 Jan 2018 | INR | 1,560 | 1,600 | 1,535 | 1,539.75 | 1,539.75 | -35.95 (-2.28%) | 620 |
29 Jan 2018 | INR | 1,589.95 | 1,601.2 | 1,561.1 | 1,575.7 | 1,575.7 | +27.6 (+1.78%) | 897 |
25 Jan 2018 | INR | 1,574.95 | 1,590 | 1,525.5 | 1,548.1 | 1,548.1 | -3.9 (-0.25%) | 288 |
24 Jan 2018 | INR | 1,574.95 | 1,590 | 1,552 | 1,552 | 1,552 | -21.55 (-1.37%) | 116 |
23 Jan 2018 | INR | 1,571 | 1,589.95 | 1,540 | 1,573.55 | 1,573.55 | +47.9 (+3.14%) | 554 |
22 Jan 2018 | INR | 1,555.8 | 1,601 | 1,453.9 | 1,525.65 | 1,525.65 | -21.05 (-1.36%) | 4,709 |
19 Jan 2018 | INR | 1,590 | 1,590 | 1,538 | 1,546.7 | 1,546.7 | -32.15 (-2.04%) | 1,503 |
18 Jan 2018 | INR | 1,609.1 | 1,650 | 1,570 | 1,578.85 | 1,578.85 | -16.65 (-1.04%) | 1,586 |
17 Jan 2018 | INR | 1,678.45 | 1,678.45 | 1,590 | 1,595.5 | 1,595.5 | -52.75 (-3.20%) | 2,785 |
16 Jan 2018 | INR | 1,692.2 | 1,700 | 1,640 | 1,648.25 | 1,648.25 | -0.65 (-0.04%) | 3,823 |
15 Jan 2018 | INR | 1,650 | 1,650 | 1,630.1 | 1,648.9 | 1,648.9 | +0.35 (+0.02%) | 1,865 |
12 Jan 2018 | INR | 1,649.3 | 1,800 | 1,640 | 1,648.55 | 1,648.55 | -0.75 (-0.05%) | 3,242 |
11 Jan 2018 | INR | 1,635.25 | 1,662 | 1,633.05 | 1,649.3 | 1,649.3 | +29.25 (+1.81%) | 3,801 |
10 Jan 2018 | INR | 1,691.65 | 1,700 | 1,590 | 1,620.05 | 1,620.05 | -62.6 (-3.72%) | 3,654 |
9 Jan 2018 | INR | 1,690.2 | 1,700.05 | 1,671 | 1,682.65 | 1,682.65 | -15.3 (-0.90%) | 3,160 |
8 Jan 2018 | INR | 1,720 | 1,720 | 1,680.05 | 1,697.95 | 1,697.95 | +14.6 (+0.87%) | 4,051 |
5 Jan 2018 | INR | 1,750 | 1,750.05 | 1,674.8 | 1,683.35 | 1,683.35 | -24.75 (-1.45%) | 6,243 |
4 Jan 2018 | INR | 1,740 | 1,752 | 1,678.1 | 1,708.1 | 1,708.1 | -21.25 (-1.23%) | 6,664 |
3 Jan 2018 | INR | 1,669 | 1,774.8 | 1,669 | 1,729.35 | 1,729.35 | +58.3 (+3.49%) | 29,302 |
2 Jan 2018 | INR | 1,436.9 | 1,674.05 | 1,394 | 1,671.05 | 1,671.05 | +276 (+19.78%) | 24,619 |
1 Jan 2018 | INR | 1,383.95 | 1,405 | 1,376 | 1,395.05 | 1,395.05 | +45.05 (+3.34%) | 7,377 |
29 Dec 2017 | INR | 1,350 | 1,360.05 | 1,345 | 1,350 | 1,350 | +4.05 (+0.30%) | 1,428 |
28 Dec 2017 | INR | 1,372.1 | 1,372.1 | 1,330 | 1,345.95 | 1,345.95 | +13.85 (+1.04%) | 918 |
27 Dec 2017 | INR | 1,349.95 | 1,350 | 1,315 | 1,332.1 | 1,332.1 | -17.9 (-1.33%) | 379 |
26 Dec 2017 | INR | 1,378.3 | 1,378.3 | 1,340.05 | 1,350 | 1,350 | +10.85 (+0.81%) | 876 |