Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2017 | INR | 1,195 | 1,200 | 1,190 | 1,190 | 1,190 | -5 (-0.42%) | 66 |
26 Sep 2017 | INR | 1,197.95 | 1,220 | 1,193.1 | 1,195 | 1,195 | +8.2 (+0.69%) | 756 |
25 Sep 2017 | INR | 1,215.05 | 1,239.9 | 1,177 | 1,186.8 | 1,186.8 | -33.2 (-2.72%) | 261 |
22 Sep 2017 | INR | 1,249.95 | 1,250.3 | 1,220 | 1,220 | 1,220 | -27 (-2.17%) | 41 |
21 Sep 2017 | INR | 1,280 | 1,280 | 1,220 | 1,247 | 1,247 | -12.75 (-1.01%) | 257 |
20 Sep 2017 | INR | 1,250.05 | 1,268.05 | 1,240 | 1,259.75 | 1,259.75 | +5.25 (+0.42%) | 40 |
19 Sep 2017 | INR | 1,269 | 1,269 | 1,240 | 1,254.5 | 1,254.5 | +8.2 (+0.66%) | 99 |
18 Sep 2017 | INR | 1,231.65 | 1,260 | 1,222 | 1,246.3 | 1,246.3 | -0.2 (-0.02%) | 516 |
15 Sep 2017 | INR | 1,269.95 | 1,277 | 1,211 | 1,246.5 | 1,246.5 | +0.8 (+0.06%) | 820 |
14 Sep 2017 | INR | 1,276 | 1,279.95 | 1,221 | 1,245.7 | 1,245.7 | -31.15 (-2.44%) | 228 |
13 Sep 2017 | INR | 1,280 | 1,287 | 1,263 | 1,276.85 | 1,276.85 | -11.3 (-0.88%) | 912 |
12 Sep 2017 | INR | 1,306.05 | 1,306.05 | 1,278 | 1,288.15 | 1,288.15 | -23.45 (-1.79%) | 458 |
11 Sep 2017 | INR | 1,334.95 | 1,334.95 | 1,305 | 1,311.6 | 1,311.6 | -0.4 (-0.03%) | 99 |
8 Sep 2017 | INR | 1,312 | 1,312 | 1,312 | 1,312 | 1,312 | -8 (-0.61%) | 430 |
7 Sep 2017 | INR | 1,318.95 | 1,320 | 1,300 | 1,320 | 1,320 | +1.05 (+0.08%) | 72 |
6 Sep 2017 | INR | 1,300.05 | 1,318.95 | 1,288 | 1,318.95 | 1,318.95 | +18.95 (+1.46%) | 293 |
5 Sep 2017 | INR | 1,305 | 1,320 | 1,282 | 1,300 | 1,300 | -20 (-1.52%) | 59 |
4 Sep 2017 | INR | 1,315 | 1,322.95 | 1,295 | 1,320 | 1,320 | +1 (+0.08%) | 95 |
1 Sep 2017 | INR | 1,320 | 1,320 | 1,298.5 | 1,319 | 1,319 | +23 (+1.77%) | 127 |
31 Aug 2017 | INR | 1,301 | 1,326.45 | 1,275 | 1,296 | 1,296 | +3.4 (+0.26%) | 47 |
30 Aug 2017 | INR | 1,328.5 | 1,367.2 | 1,289.1 | 1,292.6 | 1,292.6 | +2.75 (+0.21%) | 117 |
29 Aug 2017 | INR | 1,285.1 | 1,340 | 1,284.95 | 1,289.85 | 1,289.85 | -30.1 (-2.28%) | 179 |
28 Aug 2017 | INR | 1,299.95 | 1,324.95 | 1,299.95 | 1,319.95 | 1,319.95 | +13.95 (+1.07%) | 78 |
24 Aug 2017 | INR | 1,290.05 | 1,306 | 1,285 | 1,306 | 1,306 | -14 (-1.06%) | 1,663 |
23 Aug 2017 | INR | 1,309 | 1,320 | 1,285.5 | 1,320 | 1,320 | +12.25 (+0.94%) | 58 |
22 Aug 2017 | INR | 1,389 | 1,389 | 1,303 | 1,307.75 | 1,307.75 | -25.25 (-1.89%) | 18 |
21 Aug 2017 | INR | 1,333 | 1,333 | 1,333 | 1,333 | 1,333 | -4.9 (-0.37%) | 16 |
18 Aug 2017 | INR | 1,364.8 | 1,438 | 1,325.1 | 1,337.9 | 1,337.9 | +12.9 (+0.97%) | 96 |
17 Aug 2017 | INR | 1,339.05 | 1,339.05 | 1,300 | 1,325 | 1,325 | -44 (-3.21%) | 169 |
16 Aug 2017 | INR | 1,369 | 1,369.95 | 1,369 | 1,369 | 1,369 | +19.05 (+1.41%) | 10 |