Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2017 | INR | 1,325 | 1,357 | 1,310 | 1,336.35 | 1,336.35 | +15 (+1.14%) | 193,013 |
14 Sep 2017 | INR | 1,334.7 | 1,345.6 | 1,318 | 1,321.35 | 1,321.35 | -2 (-0.15%) | 72,627 |
13 Sep 2017 | INR | 1,349.05 | 1,362.95 | 1,316.05 | 1,323.35 | 1,323.35 | -23.5 (-1.74%) | 96,710 |
12 Sep 2017 | INR | 1,349.7 | 1,365 | 1,341 | 1,346.85 | 1,346.85 | +2 (+0.15%) | 99,652 |
11 Sep 2017 | INR | 1,378 | 1,388.8 | 1,338.3 | 1,344.85 | 1,344.85 | -21.5 (-1.57%) | 303,111 |
8 Sep 2017 | INR | 1,322 | 1,374.45 | 1,322 | 1,366.35 | 1,366.35 | +42.7 (+3.23%) | 335,483 |
7 Sep 2017 | INR | 1,310 | 1,338 | 1,303.25 | 1,323.65 | 1,323.65 | +15.25 (+1.17%) | 122,640 |
6 Sep 2017 | INR | 1,304.1 | 1,324 | 1,296.75 | 1,308.4 | 1,308.4 | +3.5 (+0.27%) | 130,353 |
5 Sep 2017 | INR | 1,310 | 1,310 | 1,285.8 | 1,304.9 | 1,304.9 | -5.35 (-0.41%) | 132,512 |
4 Sep 2017 | INR | 1,322 | 1,330.95 | 1,296.15 | 1,310.25 | 1,310.25 | -13.15 (-0.99%) | 94,097 |
1 Sep 2017 | INR | 1,322 | 1,350 | 1,309.9 | 1,323.4 | 1,323.4 | +1.95 (+0.15%) | 208,183 |
31 Aug 2017 | INR | 1,307.9 | 1,330 | 1,297.1 | 1,321.45 | 1,321.45 | +11.5 (+0.88%) | 164,554 |
30 Aug 2017 | INR | 1,269.4 | 1,314 | 1,266.85 | 1,309.95 | 1,309.95 | +48.45 (+3.84%) | 184,144 |
29 Aug 2017 | INR | 1,275 | 1,283.55 | 1,253.1 | 1,261.5 | 1,261.5 | -14.75 (-1.16%) | 120,692 |
28 Aug 2017 | INR | 1,265 | 1,284.5 | 1,258.75 | 1,276.25 | 1,276.25 | +12.7 (+1.01%) | 183,234 |
24 Aug 2017 | INR | 1,258 | 1,272 | 1,253.3 | 1,263.55 | 1,263.55 | +8.1 (+0.65%) | 103,862 |
23 Aug 2017 | INR | 1,273 | 1,282.9 | 1,250 | 1,255.45 | 1,255.45 | -16.9 (-1.33%) | 173,261 |
22 Aug 2017 | INR | 1,280.65 | 1,295 | 1,249 | 1,272.35 | 1,272.35 | -8.3 (-0.65%) | 177,930 |
21 Aug 2017 | INR | 1,321.75 | 1,328.25 | 1,274 | 1,280.65 | 1,280.65 | -41.1 (-3.11%) | 160,371 |
18 Aug 2017 | INR | 1,300.85 | 1,329 | 1,285 | 1,321.75 | 1,321.75 | +20.5 (+1.58%) | 114,016 |
17 Aug 2017 | INR | 1,329 | 1,339.55 | 1,296.5 | 1,301.25 | 1,301.25 | -27.95 (-2.10%) | 183,800 |
16 Aug 2017 | INR | 1,290.05 | 1,333.45 | 1,274.05 | 1,329.2 | 1,329.2 | +41.2 (+3.20%) | 363,066 |
14 Aug 2017 | INR | 1,284.9 | 1,307.9 | 1,225 | 1,288 | 1,288 | +2.1 (+0.16%) | 401,325 |
11 Aug 2017 | INR | 1,319 | 1,340.4 | 1,261 | 1,285.9 | 1,285.9 | -46.7 (-3.50%) | 354,851 |
10 Aug 2017 | INR | 1,349 | 1,380.75 | 1,301.1 | 1,332.6 | 1,332.6 | -25.4 (-1.87%) | 247,374 |
9 Aug 2017 | INR | 1,415 | 1,430 | 1,352.2 | 1,358 | 1,358 | -51.65 (-3.66%) | 228,114 |
8 Aug 2017 | INR | 1,437.2 | 1,445 | 1,383.6 | 1,409.65 | 1,409.65 | -20.8 (-1.45%) | 293,605 |
7 Aug 2017 | INR | 1,405 | 1,437.2 | 1,381.1 | 1,430.45 | 1,430.45 | +30.25 (+2.16%) | 290,183 |
4 Aug 2017 | INR | 1,374.7 | 1,408.25 | 1,370.55 | 1,400.2 | 1,400.2 | +26.15 (+1.90%) | 285,632 |
3 Aug 2017 | INR | 1,377 | 1,385 | 1,362 | 1,374.05 | 1,374.05 | -3.6 (-0.26%) | 202,693 |