Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2017 | INR | 1,267 | 1,267 | 1,216.85 | 1,244.65 | 1,244.65 | -29.85 (-2.34%) | 39,753 |
10 Aug 2017 | INR | 1,299 | 1,309.3 | 1,258.4 | 1,274.5 | 1,274.5 | -30.4 (-2.33%) | 438,571 |
9 Aug 2017 | INR | 1,292.15 | 1,324.65 | 1,287.85 | 1,304.9 | 1,304.9 | +7.2 (+0.55%) | 117,608 |
8 Aug 2017 | INR | 1,299 | 1,317 | 1,279.85 | 1,297.7 | 1,297.7 | +11.5 (+0.89%) | 80,585 |
7 Aug 2017 | INR | 1,290 | 1,298 | 1,266 | 1,286.2 | 1,286.2 | +11.05 (+0.87%) | 42,166 |
4 Aug 2017 | INR | 1,273 | 1,285 | 1,250 | 1,275.15 | 1,275.15 | +0.45 (+0.04%) | 31,426 |
3 Aug 2017 | INR | 1,281.55 | 1,289.95 | 1,249 | 1,274.7 | 1,274.7 | -5.65 (-0.44%) | 93,940 |
2 Aug 2017 | INR | 1,290 | 1,305.45 | 1,278 | 1,280.35 | 1,280.35 | -8.6 (-0.67%) | 96,705 |
1 Aug 2017 | INR | 1,334 | 1,334 | 1,270 | 1,288.95 | 1,288.95 | -1.8 (-0.14%) | 229,901 |
31 Jul 2017 | INR | 1,299.8 | 1,317.15 | 1,283.3 | 1,290.75 | 1,290.75 | +4 (+0.31%) | 98,307 |
28 Jul 2017 | INR | 1,244 | 1,304 | 1,244 | 1,286.75 | 1,286.75 | +43.55 (+3.50%) | 95,315 |
27 Jul 2017 | INR | 1,233 | 1,247 | 1,219.5 | 1,243.2 | 1,243.2 | +10.3 (+0.84%) | 46,404 |
26 Jul 2017 | INR | 1,244 | 1,245.95 | 1,226.65 | 1,232.9 | 1,232.9 | -12.65 (-1.02%) | 15,806 |
25 Jul 2017 | INR | 1,233 | 1,258 | 1,227.95 | 1,245.55 | 1,245.55 | +12.05 (+0.98%) | 30,330 |
24 Jul 2017 | INR | 1,241.05 | 1,247 | 1,227.15 | 1,233.5 | 1,233.5 | -8.15 (-0.66%) | 13,477 |
21 Jul 2017 | INR | 1,248 | 1,249.05 | 1,226.2 | 1,241.65 | 1,241.65 | -0.3 (-0.02%) | 20,084 |
20 Jul 2017 | INR | 1,258 | 1,260 | 1,231.3 | 1,241.95 | 1,241.95 | -17 (-1.35%) | 22,105 |
19 Jul 2017 | INR | 1,280.2 | 1,286.85 | 1,250.4 | 1,258.95 | 1,258.95 | -16.6 (-1.30%) | 28,384 |
18 Jul 2017 | INR | 1,274.1 | 1,285.2 | 1,271.45 | 1,275.55 | 1,275.55 | -5.35 (-0.42%) | 27,006 |
17 Jul 2017 | INR | 1,275.25 | 1,292 | 1,272.35 | 1,280.9 | 1,280.9 | +3.05 (+0.24%) | 24,214 |
14 Jul 2017 | INR | 1,280 | 1,285.45 | 1,265.25 | 1,277.85 | 1,277.85 | +1.05 (+0.08%) | 24,328 |
13 Jul 2017 | INR | 1,270 | 1,279.95 | 1,248.75 | 1,276.8 | 1,276.8 | +14.65 (+1.16%) | 40,829 |
12 Jul 2017 | INR | 1,229 | 1,269.1 | 1,229 | 1,262.15 | 1,262.15 | +39.65 (+3.24%) | 48,867 |
11 Jul 2017 | INR | 1,249 | 1,253 | 1,216.7 | 1,222.5 | 1,222.5 | -16.55 (-1.34%) | 47,805 |
10 Jul 2017 | INR | 1,245.05 | 1,255.1 | 1,235 | 1,239.05 | 1,239.05 | -6.05 (-0.49%) | 65,888 |
7 Jul 2017 | INR | 1,236.45 | 1,253.05 | 1,222.15 | 1,245.1 | 1,245.1 | +13.15 (+1.07%) | 59,949 |
6 Jul 2017 | INR | 1,229 | 1,242.2 | 1,200.6 | 1,231.95 | 1,231.95 | +15.3 (+1.26%) | 49,796 |
5 Jul 2017 | INR | 1,205 | 1,223.9 | 1,182.6 | 1,216.65 | 1,216.65 | +20.95 (+1.75%) | 43,083 |
4 Jul 2017 | INR | 1,205 | 1,216.75 | 1,187 | 1,195.7 | 1,195.7 | +4 (+0.34%) | 52,236 |
3 Jul 2017 | INR | 1,170 | 1,203.95 | 1,160 | 1,191.7 | 1,191.7 | +26.75 (+2.30%) | 76,366 |