Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2017 | INR | 1,049 | 1,053 | 1,025.75 | 1,043.5 | 1,043.5 | -2.6 (-0.25%) | 46,908 |
25 Sep 2017 | INR | 1,120 | 1,120 | 1,022.95 | 1,046.1 | 1,046.1 | -65.45 (-5.89%) | 95,181 |
22 Sep 2017 | INR | 1,135.9 | 1,135.9 | 1,107 | 1,111.55 | 1,111.55 | -24.25 (-2.14%) | 25,365 |
21 Sep 2017 | INR | 1,140 | 1,153 | 1,130 | 1,135.8 | 1,135.8 | +4.8 (+0.42%) | 16,587 |
20 Sep 2017 | INR | 1,148.3 | 1,156.7 | 1,129.5 | 1,131 | 1,131 | -16.8 (-1.46%) | 29,829 |
19 Sep 2017 | INR | 1,166.6 | 1,167.7 | 1,135.5 | 1,147.8 | 1,147.8 | -15.95 (-1.37%) | 49,545 |
18 Sep 2017 | INR | 1,186 | 1,186 | 1,160.05 | 1,163.75 | 1,163.75 | -17.55 (-1.49%) | 30,982 |
15 Sep 2017 | INR | 1,178 | 1,196.7 | 1,168 | 1,181.3 | 1,181.3 | -3.2 (-0.27%) | 35,414 |
14 Sep 2017 | INR | 1,200 | 1,200.5 | 1,178.6 | 1,184.5 | 1,184.5 | -12.2 (-1.02%) | 45,795 |
13 Sep 2017 | INR | 1,203.55 | 1,220.8 | 1,192.6 | 1,196.7 | 1,196.7 | -6.85 (-0.57%) | 59,974 |
12 Sep 2017 | INR | 1,230 | 1,230 | 1,197.65 | 1,203.55 | 1,203.55 | -16.75 (-1.37%) | 26,759 |
11 Sep 2017 | INR | 1,229 | 1,234.4 | 1,215 | 1,220.3 | 1,220.3 | -4.1 (-0.33%) | 16,086 |
8 Sep 2017 | INR | 1,235.6 | 1,244.8 | 1,215.85 | 1,224.4 | 1,224.4 | -3.75 (-0.31%) | 28,328 |
7 Sep 2017 | INR | 1,249.75 | 1,249.75 | 1,202.8 | 1,228.15 | 1,228.15 | +0.8 (+0.07%) | 17,132 |
6 Sep 2017 | INR | 1,248 | 1,258 | 1,219 | 1,227.35 | 1,227.35 | -30.5 (-2.42%) | 28,962 |
5 Sep 2017 | INR | 1,259.85 | 1,274 | 1,243.6 | 1,257.85 | 1,257.85 | -6.15 (-0.49%) | 21,698 |
4 Sep 2017 | INR | 1,251.5 | 1,272 | 1,242 | 1,264 | 1,264 | +13.4 (+1.07%) | 42,166 |
1 Sep 2017 | INR | 1,230 | 1,255 | 1,224.05 | 1,250.6 | 1,250.6 | +26.15 (+2.14%) | 24,050 |
31 Aug 2017 | INR | 1,209 | 1,231 | 1,203.55 | 1,224.45 | 1,224.45 | +26.7 (+2.23%) | 37,816 |
30 Aug 2017 | INR | 1,189 | 1,202.65 | 1,177.95 | 1,197.75 | 1,197.75 | +24 (+2.04%) | 23,661 |
29 Aug 2017 | INR | 1,185.5 | 1,198 | 1,161.35 | 1,173.75 | 1,173.75 | -11.3 (-0.95%) | 23,810 |
28 Aug 2017 | INR | 1,188 | 1,200 | 1,168.35 | 1,185.05 | 1,185.05 | -2.2 (-0.19%) | 28,122 |
24 Aug 2017 | INR | 1,217 | 1,217 | 1,184 | 1,187.25 | 1,187.25 | -29.35 (-2.41%) | 143,009 |
23 Aug 2017 | INR | 1,237.05 | 1,241.55 | 1,212 | 1,216.6 | 1,216.6 | -14.3 (-1.16%) | 24,746 |
22 Aug 2017 | INR | 1,274.3 | 1,281.75 | 1,228 | 1,230.9 | 1,230.9 | -37.75 (-2.98%) | 20,978 |
21 Aug 2017 | INR | 1,274.9 | 1,284 | 1,260.15 | 1,268.65 | 1,268.65 | -1.65 (-0.13%) | 19,039 |
18 Aug 2017 | INR | 1,276.5 | 1,292.4 | 1,247.5 | 1,270.3 | 1,270.3 | -40.2 (-3.07%) | 69,904 |
17 Aug 2017 | INR | 1,332 | 1,346.35 | 1,302.45 | 1,310.5 | 1,310.5 | -7.8 (-0.59%) | 35,660 |
16 Aug 2017 | INR | 1,290 | 1,346 | 1,285 | 1,318.3 | 1,318.3 | +38.15 (+2.98%) | 55,670 |
14 Aug 2017 | INR | 1,252 | 1,285 | 1,246 | 1,280.15 | 1,280.15 | +35.5 (+2.85%) | 16,699 |