Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2017 | INR | 1,348 | 1,410 | 1,348 | 1,387 | 1,387 | +35.3 (+2.61%) | 38 |
9 Nov 2017 | INR | 1,345 | 1,370 | 1,345 | 1,351.7 | 1,351.7 | +6.5 (+0.48%) | 155 |
8 Nov 2017 | INR | 1,345 | 1,416 | 1,341 | 1,345.2 | 1,345.2 | +13.05 (+0.98%) | 342 |
7 Nov 2017 | INR | 1,320.5 | 1,350 | 1,320.5 | 1,332.15 | 1,332.15 | +12.15 (+0.92%) | 144 |
6 Nov 2017 | INR | 1,320 | 1,320 | 1,320 | 1,320 | 1,320 | +9.35 (+0.71%) | 7 |
3 Nov 2017 | INR | 1,348 | 1,370 | 1,285 | 1,310.65 | 1,310.65 | -28.9 (-2.16%) | 283 |
2 Nov 2017 | INR | 1,347.95 | 1,348 | 1,302.5 | 1,339.55 | 1,339.55 | -2.8 (-0.21%) | 267 |
1 Nov 2017 | INR | 1,328.95 | 1,350 | 1,311 | 1,342.35 | 1,342.35 | +27.35 (+2.08%) | 255 |
31 Oct 2017 | INR | 1,280.15 | 1,350 | 1,280.15 | 1,315 | 1,315 | +34.9 (+2.73%) | 1,096 |
30 Oct 2017 | INR | 1,292 | 1,325 | 1,266 | 1,280.1 | 1,280.1 | -11.9 (-0.92%) | 127 |
27 Oct 2017 | INR | 1,339 | 1,339 | 1,286.1 | 1,292 | 1,292 | -8 (-0.62%) | 199 |
26 Oct 2017 | INR | 1,302 | 1,302 | 1,290.55 | 1,300 | 1,300 | -3 (-0.23%) | 89 |
25 Oct 2017 | INR | 1,315 | 1,315 | 1,303 | 1,303 | 1,303 | -16.15 (-1.22%) | 8 |
24 Oct 2017 | INR | 1,287 | 1,320 | 1,275.05 | 1,319.15 | 1,319.15 | +35.35 (+2.75%) | 127 |
23 Oct 2017 | INR | 1,325 | 1,384.35 | 1,262.5 | 1,283.8 | 1,283.8 | +16.8 (+1.33%) | 561 |
19 Oct 2017 | INR | 1,284.3 | 1,350 | 1,205 | 1,267 | 1,267 | +82 (+6.92%) | 418 |
18 Oct 2017 | INR | 1,198.95 | 1,198.95 | 1,185 | 1,185 | 1,185 | -15 (-1.25%) | 39 |
17 Oct 2017 | INR | 1,204.35 | 1,204.35 | 1,199.9 | 1,200 | 1,200 | +6.65 (+0.56%) | 72 |
16 Oct 2017 | INR | 1,210 | 1,225 | 1,183 | 1,193.35 | 1,193.35 | +13.1 (+1.11%) | 48 |
13 Oct 2017 | INR | 1,209.95 | 1,210 | 1,175 | 1,180.25 | 1,180.25 | -14.75 (-1.23%) | 116 |
12 Oct 2017 | INR | 1,200 | 1,200 | 1,176 | 1,195 | 1,195 | 0.0 (0.0%) | 58 |
11 Oct 2017 | INR | 1,214.95 | 1,215 | 1,195 | 1,195 | 1,195 | -4.9 (-0.41%) | 113 |
10 Oct 2017 | INR | 1,215 | 1,215 | 1,198 | 1,199.9 | 1,199.9 | -0.1 (-0.01%) | 48 |
9 Oct 2017 | INR | 1,212 | 1,212 | 1,188 | 1,200 | 1,200 | -12 (-0.99%) | 327 |
6 Oct 2017 | INR | 1,229.95 | 1,229.95 | 1,210 | 1,212 | 1,212 | +17 (+1.42%) | 111 |
5 Oct 2017 | INR | 1,229 | 1,229.9 | 1,180.05 | 1,195 | 1,195 | -0.05 (0.0%) | 64 |
4 Oct 2017 | INR | 1,240 | 1,249.95 | 1,191.05 | 1,195.05 | 1,195.05 | -10 (-0.83%) | 944 |
3 Oct 2017 | INR | 1,186.1 | 1,221.75 | 1,186.1 | 1,205.05 | 1,205.05 | -37.35 (-3.01%) | 1,217 |
29 Sep 2017 | INR | 1,162 | 1,266 | 1,162 | 1,242.4 | 1,242.4 | +37.4 (+3.10%) | 51 |
28 Sep 2017 | INR | 1,199 | 1,205 | 1,199 | 1,205 | 1,205 | +15 (+1.26%) | 34 |