Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2018 | INR | 774.3 | 788.68 | 765.74 | 779.2 | 389.6 | +16.18 (+2.12%) | 30,250 |
9 Mar 2018 | INR | 787.4 | 795.78 | 759.76 | 763.02 | 381.51 | -20.38 (-2.60%) | 27,700 |
8 Mar 2018 | INR | 780.14 | 828.2 | 753.7 | 783.4 | 391.7 | +2.12 (+0.27%) | 64,980 |
7 Mar 2018 | INR | 810.48 | 810.48 | 778.24 | 781.28 | 390.64 | -37.48 (-4.58%) | 39,840 |
6 Mar 2018 | INR | 853.12 | 853.12 | 812.28 | 818.76 | 409.38 | -28.12 (-3.32%) | 26,310 |
5 Mar 2018 | INR | 815.22 | 853.12 | 815.22 | 846.88 | 423.44 | +15.56 (+1.87%) | 70,210 |
1 Mar 2018 | INR | 851.24 | 866.06 | 827.54 | 831.32 | 415.66 | -16.08 (-1.90%) | 46,250 |
28 Feb 2018 | INR | 801 | 853.12 | 801 | 847.4 | 423.7 | +29.24 (+3.57%) | 104,520 |
27 Feb 2018 | INR | 798.44 | 829.44 | 787.44 | 818.16 | 409.08 | +25.18 (+3.18%) | 138,820 |
26 Feb 2018 | INR | 796.26 | 817.1 | 787.96 | 792.98 | 396.49 | -5.46 (-0.68%) | 96,490 |
23 Feb 2018 | INR | 803.78 | 807.62 | 791.52 | 798.44 | 399.22 | -2.08 (-0.26%) | 54,140 |
22 Feb 2018 | INR | 786.78 | 809.62 | 781.08 | 800.52 | 400.26 | +8.82 (+1.11%) | 54,320 |
21 Feb 2018 | INR | 789.62 | 803.84 | 782.04 | 791.7 | 395.85 | -4.22 (-0.53%) | 45,120 |
20 Feb 2018 | INR | 794.36 | 799.1 | 764.22 | 795.92 | 397.96 | +12.94 (+1.65%) | 61,610 |
19 Feb 2018 | INR | 838.44 | 838.44 | 758.86 | 782.98 | 391.49 | -43.7 (-5.29%) | 143,020 |
16 Feb 2018 | INR | 865.98 | 872.08 | 820.34 | 826.68 | 413.34 | -27.96 (-3.27%) | 83,670 |
15 Feb 2018 | INR | 899.96 | 899.96 | 853.22 | 854.64 | 427.32 | -32.14 (-3.62%) | 103,060 |
14 Feb 2018 | INR | 904.32 | 904.32 | 879.68 | 886.78 | 443.39 | -2.46 (-0.28%) | 81,230 |
12 Feb 2018 | INR | 886.3 | 918.54 | 881.56 | 889.24 | 444.62 | +3.5 (+0.40%) | 103,980 |
9 Feb 2018 | INR | 872.22 | 900.52 | 867.34 | 885.74 | 442.87 | -40.72 (-4.40%) | 212,430 |
8 Feb 2018 | INR | 911.04 | 983.76 | 911.04 | 926.46 | 463.23 | +3.9 (+0.42%) | 494,130 |
7 Feb 2018 | INR | 879.68 | 928.96 | 879.68 | 922.56 | 461.28 | +56.26 (+6.49%) | 102,820 |
6 Feb 2018 | INR | 858.06 | 875.68 | 843.7 | 866.3 | 433.15 | -23.7 (-2.66%) | 86,270 |
5 Feb 2018 | INR | 895.98 | 904.32 | 876.68 | 890 | 445 | -20.9 (-2.29%) | 100,320 |
2 Feb 2018 | INR | 895.78 | 947.92 | 876.82 | 910.9 | 455.45 | -2.56 (-0.28%) | 217,450 |
1 Feb 2018 | INR | 874.94 | 919.3 | 861.66 | 913.46 | 456.73 | +38.58 (+4.41%) | 95,020 |
31 Jan 2018 | INR | 876.92 | 890.1 | 867.34 | 874.88 | 437.44 | +2.22 (+0.25%) | 39,140 |
30 Jan 2018 | INR | 917.92 | 929.58 | 868.34 | 872.66 | 436.33 | -50.9 (-5.51%) | 63,910 |
29 Jan 2018 | INR | 926.78 | 933.56 | 908.58 | 923.56 | 461.78 | +2 (+0.22%) | 61,920 |
25 Jan 2018 | INR | 927.06 | 939.48 | 908.26 | 921.56 | 460.78 | -4.18 (-0.45%) | 50,010 |