Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2017 | INR | 1,172.95 | 1,197 | 1,144.95 | 1,155.1 | 1,155.1 | -6.4 (-0.55%) | 14,523 |
26 Sep 2017 | INR | 1,131 | 1,189.9 | 1,131 | 1,161.5 | 1,161.5 | +15.45 (+1.35%) | 12,428 |
25 Sep 2017 | INR | 1,177.1 | 1,224.7 | 1,101.15 | 1,146.05 | 1,146.05 | -9.3 (-0.80%) | 13,423 |
22 Sep 2017 | INR | 1,212.9 | 1,218 | 1,136.1 | 1,155.35 | 1,155.35 | -66.75 (-5.46%) | 13,349 |
21 Sep 2017 | INR | 1,235.45 | 1,240 | 1,202.2 | 1,222.1 | 1,222.1 | -11.1 (-0.90%) | 6,857 |
20 Sep 2017 | INR | 1,248.9 | 1,250 | 1,225 | 1,233.2 | 1,233.2 | -15.05 (-1.21%) | 5,868 |
19 Sep 2017 | INR | 1,245 | 1,252.95 | 1,230.1 | 1,248.25 | 1,248.25 | +7.25 (+0.58%) | 7,403 |
18 Sep 2017 | INR | 1,244.65 | 1,257.95 | 1,230 | 1,241 | 1,241 | -3.65 (-0.29%) | 6,931 |
15 Sep 2017 | INR | 1,250.1 | 1,259.05 | 1,236.5 | 1,244.65 | 1,244.65 | -5.7 (-0.46%) | 19,894 |
14 Sep 2017 | INR | 1,230.45 | 1,255 | 1,222.05 | 1,250.35 | 1,250.35 | +25 (+2.04%) | 8,615 |
13 Sep 2017 | INR | 1,263 | 1,274.9 | 1,221 | 1,225.35 | 1,225.35 | -35.55 (-2.82%) | 12,923 |
12 Sep 2017 | INR | 1,248.25 | 1,273.95 | 1,244.1 | 1,260.9 | 1,260.9 | +18.75 (+1.51%) | 25,046 |
11 Sep 2017 | INR | 1,225 | 1,255.05 | 1,225 | 1,242.15 | 1,242.15 | +2.85 (+0.23%) | 6,501 |
8 Sep 2017 | INR | 1,245 | 1,266 | 1,216.35 | 1,239.3 | 1,239.3 | -1.3 (-0.10%) | 17,128 |
7 Sep 2017 | INR | 1,251 | 1,270.15 | 1,225 | 1,240.6 | 1,240.6 | +19.25 (+1.58%) | 21,447 |
6 Sep 2017 | INR | 1,235.05 | 1,245 | 1,217.35 | 1,221.35 | 1,221.35 | -11.85 (-0.96%) | 8,406 |
5 Sep 2017 | INR | 1,196.75 | 1,250 | 1,190 | 1,233.2 | 1,233.2 | +48.25 (+4.07%) | 13,333 |
4 Sep 2017 | INR | 1,225 | 1,227.55 | 1,178.35 | 1,184.95 | 1,184.95 | -38.05 (-3.11%) | 10,141 |
1 Sep 2017 | INR | 1,243 | 1,259 | 1,218.2 | 1,223 | 1,223 | -12.25 (-0.99%) | 10,292 |
31 Aug 2017 | INR | 1,229.5 | 1,250 | 1,216.05 | 1,235.25 | 1,235.25 | +9.95 (+0.81%) | 10,862 |
30 Aug 2017 | INR | 1,207.95 | 1,250 | 1,196.85 | 1,225.3 | 1,225.3 | +28.05 (+2.34%) | 34,275 |
29 Aug 2017 | INR | 1,210.2 | 1,236 | 1,182 | 1,197.25 | 1,197.25 | -8.25 (-0.68%) | 24,079 |
28 Aug 2017 | INR | 1,135.3 | 1,213.55 | 1,132.45 | 1,205.5 | 1,205.5 | +88.2 (+7.89%) | 57,001 |
24 Aug 2017 | INR | 1,130 | 1,144 | 1,109.95 | 1,117.3 | 1,117.3 | +8 (+0.72%) | 7,891 |
23 Aug 2017 | INR | 1,125 | 1,125 | 1,091.2 | 1,109.3 | 1,109.3 | +16.45 (+1.51%) | 9,168 |
22 Aug 2017 | INR | 1,154.9 | 1,154.9 | 1,089.05 | 1,092.85 | 1,092.85 | -30.35 (-2.70%) | 6,962 |
21 Aug 2017 | INR | 1,153.05 | 1,169.9 | 1,112.1 | 1,123.2 | 1,123.2 | -19.9 (-1.74%) | 6,521 |
18 Aug 2017 | INR | 1,155 | 1,155 | 1,112.15 | 1,143.1 | 1,143.1 | -17.7 (-1.52%) | 10,659 |
17 Aug 2017 | INR | 1,165.95 | 1,171 | 1,135.2 | 1,160.8 | 1,160.8 | +4.8 (+0.42%) | 22,614 |
16 Aug 2017 | INR | 1,098.8 | 1,163 | 1,088.45 | 1,156 | 1,156 | +67.55 (+6.21%) | 33,481 |