Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2017 | INR | 3,820 | 3,824.9 | 3,708.6 | 3,727.4 | 3,727.4 | -60.35 (-1.59%) | 266,924 |
26 Sep 2017 | INR | 3,801 | 3,805.35 | 3,742.15 | 3,787.75 | 3,787.75 | +31.8 (+0.85%) | 548,321 |
25 Sep 2017 | INR | 3,825.7 | 3,825.7 | 3,721 | 3,755.95 | 3,755.95 | -35.2 (-0.93%) | 275,648 |
22 Sep 2017 | INR | 3,879.95 | 3,879.95 | 3,780.05 | 3,791.15 | 3,791.15 | -105.25 (-2.70%) | 719,999 |
21 Sep 2017 | INR | 3,856.1 | 3,901.55 | 3,811.7 | 3,896.4 | 3,896.4 | +40.35 (+1.05%) | 490,206 |
20 Sep 2017 | INR | 3,939.85 | 3,958.3 | 3,845 | 3,856.05 | 3,856.05 | -88.2 (-2.24%) | 515,833 |
19 Sep 2017 | INR | 3,970 | 3,977.85 | 3,936.8 | 3,944.25 | 3,944.25 | -5.65 (-0.14%) | 154,125 |
18 Sep 2017 | INR | 3,895 | 3,961.4 | 3,895 | 3,949.9 | 3,949.9 | +61.9 (+1.59%) | 573,380 |
15 Sep 2017 | INR | 3,885 | 3,910 | 3,870 | 3,888 | 3,888 | -3.25 (-0.08%) | 389,738 |
14 Sep 2017 | INR | 3,905 | 3,922 | 3,884.45 | 3,891.25 | 3,891.25 | -2.3 (-0.06%) | 190,185 |
13 Sep 2017 | INR | 3,913.8 | 3,970 | 3,878 | 3,893.55 | 3,893.55 | -25.35 (-0.65%) | 262,986 |
12 Sep 2017 | INR | 3,958.4 | 3,970.35 | 3,909.95 | 3,918.9 | 3,918.9 | -25.6 (-0.65%) | 219,890 |
11 Sep 2017 | INR | 3,999 | 3,999.95 | 3,936.6 | 3,944.5 | 3,944.5 | -11.55 (-0.29%) | 217,005 |
8 Sep 2017 | INR | 3,997.4 | 4,002 | 3,946.75 | 3,956.05 | 3,956.05 | -26.85 (-0.67%) | 145,201 |
7 Sep 2017 | INR | 3,953 | 4,012.5 | 3,953 | 3,982.9 | 3,982.9 | +32.25 (+0.82%) | 256,960 |
6 Sep 2017 | INR | 3,953 | 3,994.9 | 3,940 | 3,950.65 | 3,950.65 | -19.8 (-0.50%) | 218,970 |
5 Sep 2017 | INR | 3,994 | 4,007.5 | 3,960 | 3,970.45 | 3,970.45 | -8.45 (-0.21%) | 250,627 |
4 Sep 2017 | INR | 4,084 | 4,084 | 3,961.45 | 3,978.9 | 3,978.9 | -70.05 (-1.73%) | 226,397 |
1 Sep 2017 | INR | 4,006 | 4,091.95 | 3,995 | 4,048.95 | 4,048.95 | +53.85 (+1.35%) | 388,220 |
31 Aug 2017 | INR | 3,989 | 4,021 | 3,968 | 3,995.1 | 3,995.1 | +7 (+0.18%) | 469,468 |
30 Aug 2017 | INR | 3,950 | 4,015 | 3,949.85 | 3,988.1 | 3,988.1 | +42.4 (+1.07%) | 261,951 |
29 Aug 2017 | INR | 3,940 | 3,980 | 3,921.7 | 3,945.7 | 3,945.7 | -13.5 (-0.34%) | 397,802 |
28 Aug 2017 | INR | 3,885 | 3,993.95 | 3,838.45 | 3,959.2 | 3,959.2 | +76.55 (+1.97%) | 435,266 |
24 Aug 2017 | INR | 3,908 | 3,925 | 3,870 | 3,882.65 | 3,882.65 | -6.25 (-0.16%) | 222,636 |
23 Aug 2017 | INR | 3,927 | 3,950 | 3,865.6 | 3,888.9 | 3,888.9 | +0.85 (+0.02%) | 407,757 |
22 Aug 2017 | INR | 3,997 | 3,998.1 | 3,881.15 | 3,888.05 | 3,888.05 | -84 (-2.11%) | 290,303 |
21 Aug 2017 | INR | 3,988 | 4,038.3 | 3,950.05 | 3,972.05 | 3,972.05 | -14.65 (-0.37%) | 246,195 |
18 Aug 2017 | INR | 3,983 | 4,000.75 | 3,968.5 | 3,986.7 | 3,986.7 | -11.15 (-0.28%) | 209,351 |
17 Aug 2017 | INR | 4,025 | 4,038.3 | 3,975.6 | 3,997.85 | 3,997.85 | -24.25 (-0.60%) | 351,635 |
16 Aug 2017 | INR | 3,965.1 | 4,044 | 3,933.3 | 4,022.1 | 4,022.1 | +65.05 (+1.64%) | 475,186 |