Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2017 | INR | 1,505.05 | 1,520 | 1,505.05 | 1,519.15 | 1,519.15 | +4.1 (+0.27%) | 26,903 |
21 Dec 2017 | INR | 1,519 | 1,525 | 1,505 | 1,515.05 | 1,515.05 | +1.1 (+0.07%) | 6,373 |
20 Dec 2017 | INR | 1,478.1 | 1,518.8 | 1,478.1 | 1,513.95 | 1,513.95 | +23.8 (+1.60%) | 73,821 |
19 Dec 2017 | INR | 1,480 | 1,498.8 | 1,470 | 1,490.15 | 1,490.15 | +11.45 (+0.77%) | 67,218 |
18 Dec 2017 | INR | 1,505 | 1,517.95 | 1,465 | 1,478.7 | 1,478.7 | -30.3 (-2.01%) | 31,652 |
15 Dec 2017 | INR | 1,511.3 | 1,528.7 | 1,500.05 | 1,509 | 1,509 | +9.85 (+0.66%) | 14,375 |
14 Dec 2017 | INR | 1,515 | 1,520 | 1,486.3 | 1,499.15 | 1,499.15 | -8.85 (-0.59%) | 7,346 |
13 Dec 2017 | INR | 1,509.7 | 1,524.9 | 1,499 | 1,508 | 1,508 | +4.5 (+0.30%) | 19,229 |
12 Dec 2017 | INR | 1,510 | 1,538 | 1,491.4 | 1,503.5 | 1,503.5 | +4.25 (+0.28%) | 77,205 |
11 Dec 2017 | INR | 1,440 | 1,507.9 | 1,440 | 1,499.25 | 1,499.25 | +64.2 (+4.47%) | 71,368 |
8 Dec 2017 | INR | 1,454.95 | 1,457.95 | 1,430 | 1,435.05 | 1,435.05 | -6.7 (-0.46%) | 18,086 |
7 Dec 2017 | INR | 1,471 | 1,489 | 1,427.55 | 1,441.75 | 1,441.75 | -30.1 (-2.05%) | 80,355 |
6 Dec 2017 | INR | 1,441 | 1,485 | 1,420 | 1,471.85 | 1,471.85 | +41.2 (+2.88%) | 240,200 |
5 Dec 2017 | INR | 1,398 | 1,455 | 1,396 | 1,430.65 | 1,430.65 | +47.55 (+3.44%) | 46,369 |
4 Dec 2017 | INR | 1,425.1 | 1,458.8 | 1,371.35 | 1,383.1 | 1,383.1 | -44.3 (-3.10%) | 26,423 |
1 Dec 2017 | INR | 1,420 | 1,485 | 1,411 | 1,427.4 | 1,427.4 | +12.05 (+0.85%) | 65,336 |
30 Nov 2017 | INR | 1,420 | 1,425 | 1,410 | 1,415.35 | 1,415.35 | +3.8 (+0.27%) | 5,615 |
29 Nov 2017 | INR | 1,420 | 1,439.85 | 1,406.05 | 1,411.55 | 1,411.55 | +1.4 (+0.10%) | 17,932 |
28 Nov 2017 | INR | 1,477 | 1,490 | 1,404 | 1,410.15 | 1,410.15 | -57.15 (-3.89%) | 103,419 |
27 Nov 2017 | INR | 1,450 | 1,479.4 | 1,435.05 | 1,467.3 | 1,467.3 | +14.2 (+0.98%) | 30,223 |
24 Nov 2017 | INR | 1,427.8 | 1,466 | 1,420.05 | 1,453.1 | 1,453.1 | +37.95 (+2.68%) | 34,769 |
23 Nov 2017 | INR | 1,430 | 1,484 | 1,403 | 1,415.15 | 1,415.15 | -8.05 (-0.57%) | 88,911 |
22 Nov 2017 | INR | 1,370 | 1,475 | 1,370 | 1,423.2 | 1,423.2 | +51.3 (+3.74%) | 186,186 |
21 Nov 2017 | INR | 1,356 | 1,380 | 1,350.25 | 1,371.9 | 1,371.9 | +23.5 (+1.74%) | 16,777 |
20 Nov 2017 | INR | 1,339.7 | 1,352.05 | 1,334.05 | 1,348.4 | 1,348.4 | +21.9 (+1.65%) | 10,476 |
17 Nov 2017 | INR | 1,310 | 1,344.8 | 1,310 | 1,326.5 | 1,326.5 | +26.2 (+2.01%) | 13,708 |
16 Nov 2017 | INR | 1,297.7 | 1,333 | 1,297 | 1,300.3 | 1,300.3 | +14.15 (+1.10%) | 16,418 |
15 Nov 2017 | INR | 1,325 | 1,345 | 1,278.15 | 1,286.15 | 1,286.15 | -43.3 (-3.26%) | 68,571 |
14 Nov 2017 | INR | 1,325.05 | 1,359 | 1,322.5 | 1,329.45 | 1,329.45 | +7.15 (+0.54%) | 28,525 |
13 Nov 2017 | INR | 1,287 | 1,350 | 1,285 | 1,322.3 | 1,322.3 | +46.65 (+3.66%) | 153,856 |