Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | INR | 1,173.05 | 1,210.05 | 1,167.65 | 1,197.45 | 1,197.45 | +15.7 (+1.33%) | 50,218 |
8 Nov 2017 | INR | 1,206 | 1,212.95 | 1,145.55 | 1,181.75 | 1,181.75 | -27.65 (-2.29%) | 45,894 |
7 Nov 2017 | INR | 1,240 | 1,240 | 1,200 | 1,209.4 | 1,209.4 | -34.75 (-2.79%) | 41,426 |
6 Nov 2017 | INR | 1,264 | 1,264 | 1,240 | 1,244.15 | 1,244.15 | -5.15 (-0.41%) | 49,893 |
3 Nov 2017 | INR | 1,247 | 1,266 | 1,240.8 | 1,249.3 | 1,249.3 | +5.55 (+0.45%) | 39,712 |
2 Nov 2017 | INR | 1,250 | 1,260 | 1,236 | 1,243.75 | 1,243.75 | -2.7 (-0.22%) | 42,728 |
1 Nov 2017 | INR | 1,290 | 1,298.3 | 1,228 | 1,246.45 | 1,246.45 | +2.15 (+0.17%) | 246,643 |
31 Oct 2017 | INR | 1,236 | 1,250 | 1,211.05 | 1,244.3 | 1,244.3 | +19.45 (+1.59%) | 168,508 |
30 Oct 2017 | INR | 1,206 | 1,235 | 1,202.55 | 1,224.85 | 1,224.85 | +22.6 (+1.88%) | 113,522 |
27 Oct 2017 | INR | 1,182.85 | 1,213.1 | 1,178.6 | 1,202.25 | 1,202.25 | +34.35 (+2.94%) | 48,999 |
26 Oct 2017 | INR | 1,170 | 1,182 | 1,154.6 | 1,167.9 | 1,167.9 | -2 (-0.17%) | 19,724 |
25 Oct 2017 | INR | 1,177 | 1,179.7 | 1,156.8 | 1,169.9 | 1,169.9 | +3.7 (+0.32%) | 11,902 |
24 Oct 2017 | INR | 1,165.05 | 1,175.25 | 1,151.2 | 1,166.2 | 1,166.2 | +6.9 (+0.60%) | 23,851 |
23 Oct 2017 | INR | 1,160 | 1,172.8 | 1,148.3 | 1,159.3 | 1,159.3 | +12.45 (+1.09%) | 62,666 |
19 Oct 2017 | INR | 1,151.1 | 1,171.2 | 1,130.2 | 1,146.85 | 1,146.85 | -0.8 (-0.07%) | 9,591 |
18 Oct 2017 | INR | 1,108.95 | 1,162.8 | 1,099.2 | 1,147.65 | 1,147.65 | +38.8 (+3.50%) | 32,334 |
17 Oct 2017 | INR | 1,128 | 1,128 | 1,102 | 1,108.85 | 1,108.85 | -10.5 (-0.94%) | 12,957 |
16 Oct 2017 | INR | 1,135 | 1,135 | 1,115.8 | 1,119.35 | 1,119.35 | -8.8 (-0.78%) | 14,812 |
13 Oct 2017 | INR | 1,130 | 1,145.95 | 1,122.1 | 1,128.15 | 1,128.15 | -4.25 (-0.38%) | 15,958 |
12 Oct 2017 | INR | 1,122.7 | 1,136.8 | 1,108.2 | 1,132.4 | 1,132.4 | +26.9 (+2.43%) | 26,873 |
11 Oct 2017 | INR | 1,130 | 1,140 | 1,094.95 | 1,105.5 | 1,105.5 | -10.8 (-0.97%) | 34,060 |
10 Oct 2017 | INR | 1,101 | 1,128 | 1,089 | 1,116.3 | 1,116.3 | +15.85 (+1.44%) | 30,034 |
9 Oct 2017 | INR | 1,108 | 1,119 | 1,098 | 1,100.45 | 1,100.45 | -6.6 (-0.60%) | 8,306 |
6 Oct 2017 | INR | 1,104 | 1,114.3 | 1,098.25 | 1,107.05 | 1,107.05 | +6.85 (+0.62%) | 12,936 |
5 Oct 2017 | INR | 1,095.8 | 1,115.35 | 1,091.5 | 1,100.2 | 1,100.2 | +5.65 (+0.52%) | 15,236 |
4 Oct 2017 | INR | 1,093.95 | 1,106.6 | 1,086.45 | 1,094.55 | 1,094.55 | +6.7 (+0.62%) | 12,618 |
3 Oct 2017 | INR | 1,100 | 1,108 | 1,078.55 | 1,087.85 | 1,087.85 | -8.4 (-0.77%) | 25,898 |
29 Sep 2017 | INR | 1,085 | 1,105.25 | 1,068.5 | 1,096.25 | 1,096.25 | +18.55 (+1.72%) | 32,847 |
28 Sep 2017 | INR | 1,060 | 1,094 | 1,044.95 | 1,077.7 | 1,077.7 | +22.65 (+2.15%) | 106,114 |
27 Sep 2017 | INR | 1,052 | 1,065 | 1,044.3 | 1,055.05 | 1,055.05 | +11.55 (+1.11%) | 31,932 |