Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | INR | 1,184.95 | 1,210.5 | 1,150 | 1,197.25 | 1,197.25 | +2.3 (+0.19%) | 26,427 |
5 Feb 2018 | INR | 1,170 | 1,201.25 | 1,148.8 | 1,194.95 | 1,194.95 | +15.25 (+1.29%) | 35,092 |
2 Feb 2018 | INR | 1,205.1 | 1,210 | 1,157 | 1,179.7 | 1,179.7 | -38.95 (-3.20%) | 32,215 |
1 Feb 2018 | INR | 1,217.6 | 1,235 | 1,197.5 | 1,218.65 | 1,218.65 | +6.95 (+0.57%) | 29,678 |
31 Jan 2018 | INR | 1,219 | 1,224 | 1,203.3 | 1,211.7 | 1,211.7 | -1.55 (-0.13%) | 20,870 |
30 Jan 2018 | INR | 1,206.1 | 1,225.75 | 1,200.55 | 1,213.25 | 1,213.25 | +12.9 (+1.07%) | 32,635 |
29 Jan 2018 | INR | 1,235.65 | 1,236 | 1,193.55 | 1,200.35 | 1,200.35 | -35.3 (-2.86%) | 21,710 |
25 Jan 2018 | INR | 1,280 | 1,280 | 1,225.7 | 1,235.65 | 1,235.65 | -2.25 (-0.18%) | 134,312 |
24 Jan 2018 | INR | 1,200 | 1,267 | 1,198.25 | 1,237.9 | 1,237.9 | +44.15 (+3.70%) | 84,691 |
23 Jan 2018 | INR | 1,198.1 | 1,244 | 1,189.05 | 1,193.75 | 1,193.75 | -4.1 (-0.34%) | 189,643 |
22 Jan 2018 | INR | 1,220 | 1,220 | 1,188.9 | 1,197.85 | 1,197.85 | -10.75 (-0.89%) | 18,334 |
19 Jan 2018 | INR | 1,177.4 | 1,214.95 | 1,177.4 | 1,208.6 | 1,208.6 | +21.9 (+1.85%) | 10,906 |
18 Jan 2018 | INR | 1,207 | 1,207 | 1,174 | 1,186.7 | 1,186.7 | -9.5 (-0.79%) | 19,140 |
17 Jan 2018 | INR | 1,189 | 1,208 | 1,180 | 1,196.2 | 1,196.2 | +14.15 (+1.20%) | 15,610 |
16 Jan 2018 | INR | 1,238 | 1,238 | 1,177.3 | 1,182.05 | 1,182.05 | -39.6 (-3.24%) | 15,775 |
15 Jan 2018 | INR | 1,240 | 1,248.8 | 1,214.95 | 1,221.65 | 1,221.65 | -12.25 (-0.99%) | 9,517 |
12 Jan 2018 | INR | 1,234.05 | 1,242.15 | 1,220 | 1,233.9 | 1,233.9 | -2.6 (-0.21%) | 23,297 |
11 Jan 2018 | INR | 1,248 | 1,249.45 | 1,230 | 1,236.5 | 1,236.5 | -2.3 (-0.19%) | 117,560 |
10 Jan 2018 | INR | 1,248 | 1,256.05 | 1,231.2 | 1,238.8 | 1,238.8 | +15.05 (+1.23%) | 59,761 |
8 Jan 2018 | INR | 1,199 | 1,228 | 1,194.5 | 1,223.75 | 1,223.75 | +25.3 (+2.11%) | 39,348 |
5 Jan 2018 | INR | 1,210 | 1,215 | 1,193 | 1,198.45 | 1,198.45 | -15.2 (-1.25%) | 25,431 |
4 Jan 2018 | INR | 1,207 | 1,220 | 1,198 | 1,213.65 | 1,213.65 | +6 (+0.50%) | 26,257 |
3 Jan 2018 | INR | 1,203.05 | 1,211.5 | 1,198 | 1,207.65 | 1,207.65 | +4.6 (+0.38%) | 18,388 |
2 Jan 2018 | INR | 1,200.55 | 1,214.7 | 1,178.1 | 1,203.05 | 1,203.05 | +1.05 (+0.09%) | 21,237 |
1 Jan 2018 | INR | 1,220 | 1,220 | 1,198 | 1,202 | 1,202 | +1.45 (+0.12%) | 11,164 |
29 Dec 2017 | INR | 1,212.8 | 1,221.85 | 1,200.05 | 1,200.55 | 1,200.55 | -6.95 (-0.58%) | 35,742 |
28 Dec 2017 | INR | 1,229.9 | 1,229.9 | 1,196.45 | 1,207.5 | 1,207.5 | -13.1 (-1.07%) | 24,487 |
27 Dec 2017 | INR | 1,200 | 1,227.85 | 1,188 | 1,220.6 | 1,220.6 | +19.7 (+1.64%) | 69,703 |
26 Dec 2017 | INR | 1,184.7 | 1,212 | 1,178.9 | 1,200.9 | 1,200.9 | +20.65 (+1.75%) | 54,822 |
22 Dec 2017 | INR | 1,150 | 1,187 | 1,146 | 1,180.25 | 1,180.25 | +40.85 (+3.59%) | 49,821 |